B&C Speakers SpA (BEC)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.23642172524 | 15.65 | 16.25 | 15.15 | 5342 | 15.62553351 | DE |
| 4 | 1.15 | 7.74410774411 | 14.85 | 16.25 | 14.75 | 5588 | 15.1957906 | DE |
| 12 | 0.35 | 2.23642172524 | 15.65 | 16.25 | 14.2 | 4367 | 15.0129331 | DE |
| 26 | -1.7 | -9.60451977401 | 17.7 | 17.8 | 14.2 | 4368 | 15.63527301 | DE |
| 52 | -0.1 | -0.621118012422 | 16.1 | 19.8 | 14.2 | 3980 | 16.24792894 | DE |
| 156 | 3.85 | 31.6872427984 | 12.15 | 19.8 | 10.25 | 3304 | 14.69065425 | DE |
| 260 | 3.6 | 29.0322580645 | 12.4 | 19.8 | 7.4 | 4935 | 12.69890263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728921300 | 16.1 | 0.2 | 1.26 | 15.9 | 16.25 | 15.9 | 1989 |
| 1728662100 | 15.9 | 0.3 | 1.92 | 15.5 | 15.95 | 15.25 | 10706 |
| 1728575700 | 15.6 | 0.4 | 2.63 | 15.45 | 15.65 | 15.15 | 5479 |
| 1728489300 | 15.2 | -0.25 | -1.62 | 15.55 | 15.6 | 15.2 | 4603 |
| 1728402900 | 15.45 | -0.1 | -0.64 | 15.75 | 15.75 | 15.35 | 3925 |
| 1728316500 | 15.55 | 0.2 | 1.30 | 15.65 | 15.65 | 15.45 | 1997 |
| 1728057300 | 15.35 | 0.1 | 0.66 | 15.45 | 15.65 | 15.2 | 1901 |
| 1727970900 | 15.25 | -0.05 | -0.33 | 15.3 | 15.6 | 15.15 | 7919 |
| 1727884500 | 15.3 | 0.15 | 0.99 | 15.4 | 15.4 | 15.15 | 1776 |
| 1727798100 | 15.15 | -0.15 | -0.98 | 15.3 | 15.35 | 14.95 | 5197 |
| 1727711700 | 15.3 | 0.15 | 0.99 | 15.35 | 15.5 | 15.25 | 1770 |
| 1727452500 | 15.15 | 0 | 0.00 | 15.25 | 15.35 | 15.15 | 1181 |
| 1727366100 | 15.15 | 0 | 0.00 | 15.1 | 15.3 | 15.1 | 4998 |
| 1727279700 | 15.15 | 0.15 | 1.00 | 15.05 | 15.35 | 14.85 | 3827 |
| 1727193300 | 15 | 0 | 0.00 | 14.9 | 15 | 14.75 | 5168 |
| 1727106900 | 15 | 0.05 | 0.33 | 14.95 | 15 | 14.75 | 34086 |
| 1726847700 | 14.95 | -0.1 | -0.66 | 14.9 | 15.2 | 14.9 | 3159 |
| 1726761300 | 15.05 | -0.05 | -0.33 | 15.1 | 15.25 | 15 | 2170 |
| 1726674900 | 15.1 | 0.15 | 1.00 | 15.1 | 15.25 | 15.1 | 2376 |
| 1726588500 | 14.95 | 0.1 | 0.67 | 15.1 | 15.15 | 14.9 | 4209 |
| 1726502100 | 14.85 | -0.15 | -1.00 | 14.85 | 15.4 | 14.85 | 5303 |
| 1726242900 | 15 | 0.15 | 1.01 | 14.95 | 15.25 | 14.7 | 9658 |
| 1726156500 | 14.85 | -0.2 | -1.33 | 15.2 | 15.2 | 14.8 | 3818 |
| 1726070100 | 15.05 | 0.25 | 1.69 | 15.3 | 15.3 | 14.95 | 3931 |
| 1725983700 | 14.8 | 0.3 | 2.07 | 14.5 | 14.85 | 14.2 | 24354 |
| 1725897300 | 14.5 | 0.1 | 0.69 | 14.55 | 14.7 | 14.4 | 8685 |
| 1725638100 | 14.4 | -0.2 | -1.37 | 14.6 | 14.6 | 14.3 | 4475 |
| 1725551700 | 14.6 | 0.05 | 0.34 | 14.55 | 14.6 | 14.5 | 800 |
| 1725465300 | 14.55 | 0.05 | 0.34 | 14.45 | 14.75 | 14.35 | 6372 |
| 1725378900 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.4 | 1963 |
| 1725292500 | 14.5 | 0 | 0.00 | 14.45 | 14.65 | 14.45 | 3077 |
| 1725033300 | 14.5 | -0.2 | -1.36 | 14.55 | 14.6 | 14.2 | 8250 |
| 1724946900 | 14.7 | 0.05 | 0.34 | 14.55 | 14.7 | 14.45 | 1105 |
| 1724860500 | 14.65 | 0.05 | 0.34 | 14.55 | 14.7 | 14.5 | 3000 |
| 1724774100 | 14.6 | -0.1 | -0.68 | 14.7 | 14.85 | 14.6 | 834 |
| 1724687700 | 14.7 | -0.25 | -1.67 | 15 | 15 | 14.7 | 5289 |
| 1724428500 | 14.95 | 0.25 | 1.70 | 14.7 | 14.95 | 14.55 | 2290 |
| 1724342100 | 14.7 | -0.3 | -2.00 | 15 | 15 | 14.6 | 2037 |
| 1724255700 | 15 | 0.35 | 2.39 | 14.75 | 15 | 14.5 | 2485 |
| 1724169300 | 14.65 | -0.45 | -2.98 | 14.9 | 14.9 | 14.65 | 4634 |
| 1724082900 | 15.1 | 0.25 | 1.68 | 15 | 15.1 | 14.75 | 4788 |
| 1723823700 | 14.85 | -0.25 | -1.66 | 15.15 | 15.15 | 14.8 | 2221 |
| 1723650900 | 15.1 | 0.25 | 1.68 | 15.15 | 15.15 | 14.9 | 598 |
| 1723564500 | 14.85 | 0.05 | 0.34 | 15.05 | 15.1 | 14.85 | 652 |
| 1723478100 | 14.8 | -0.2 | -1.33 | 14.9 | 15 | 14.8 | 1199 |
| 1723218900 | 15 | 0 | 0.00 | 15.05 | 15.2 | 14.7 | 937 |
| 1723132500 | 15 | 0.15 | 1.01 | 15 | 15 | 15 | 33 |
| 1723046100 | 14.85 | 0.05 | 0.34 | 15.05 | 15.05 | 14.8 | 163 |
| 1722959700 | 14.8 | 0.1 | 0.68 | 14.9 | 15.05 | 14.8 | 1491 |
| 1722873300 | 14.7 | -0.4 | -2.65 | 15.1 | 15.5 | 14.2 | 8834 |
| 1722614100 | 15.1 | -0.3 | -1.95 | 15.3 | 15.35 | 15.1 | 4125 |
| 1722527700 | 15.4 | 0.05 | 0.33 | 15.4 | 15.5 | 15.1 | 3199 |
| 1722441300 | 15.35 | 0.1 | 0.66 | 15.05 | 15.35 | 15.05 | 506 |
| 1722354900 | 15.25 | -0.2 | -1.29 | 15.45 | 15.45 | 15.25 | 775 |
| 1722268500 | 15.45 | -0.3 | -1.90 | 15.4 | 15.55 | 15.25 | 2422 |
| 1722009300 | 15.75 | 0.55 | 3.62 | 15.2 | 15.9 | 15.15 | 5764 |
| 1721922900 | 15.2 | -0.3 | -1.94 | 15.3 | 15.3 | 15.15 | 2625 |
| 1721836500 | 15.5 | -0.1 | -0.64 | 15.6 | 15.6 | 15.4 | 2632 |
| 1721750100 | 15.6 | 0.1 | 0.65 | 15.6 | 15.75 | 15.4 | 579 |
| 1721663700 | 15.5 | -0.3 | -1.90 | 15.65 | 15.7 | 15.25 | 5299 |
| 1721404500 | 15.8 | 0.1 | 0.64 | 15.5 | 15.8 | 15.5 | 2070 |
| 1721318100 | 15.7 | 0 | 0.00 | 16.05 | 16.05 | 15.65 | 3197 |
| 1721231700 | 15.7 | -0.4 | -2.48 | 15.9 | 16.2 | 15.5 | 7768 |
| 1721145300 | 16.1 | 0.1 | 0.63 | 16.05 | 16.1 | 15.9 | 769 |
| 1721058900 | 16 | -0.15 | -0.93 | 16.25 | 16.3 | 15.9 | 2637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
