ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,297.10
      -0.21%
      US Tech 100
      18,079.20
      -0.20%
      Dow Jones
      39,869.38
      -0.10%
      Brent Oil
      83.605
      0.48%
      Bitcoin
      65,680.66
      0.68%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Italy
      5. BIT
      6. Brioschi (BRI)

      7. Brioschi (BRI) Historical

      BRI Brioschi

      0.051
      0.00 (0.00%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      BRI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.0498 -0.0004 -0.80% 0.051 0.051 0.0498 646,458
      May 15 2024 0.0502 -0.0004 -0.79% 0.0506 0.0516 0.0494 499,321
      May 14 2024 0.0506 -0.0014 -2.69% 0.0514 0.0526 0.0498 1,127,789
      May 13 2024 0.052 0.0004 0.78% 0.0526 0.0526 0.0492 1,823,296
      May 10 2024 0.0516 -0.0002 -0.39% 0.053 0.0536 0.0516 584,751
      May 09 2024 0.0518 -0.0004 -0.77% 0.054 0.054 0.0518 4,268,143
      May 08 2024 0.0522 -0.0014 -2.61% 0.0534 0.054 0.0516 895,627
      May 07 2024 0.0536 0.0006 1.13% 0.053 0.0546 0.0518 751,904
      May 06 2024 0.053 -0.001 -1.85% 0.0552 0.0566 0.0526 1,615,043
      May 03 2024 0.054 -0.0002 -0.37% 0.055 0.058 0.0538 771,445
      May 02 2024 0.0542 0.0014 2.65% 0.0526 0.0594 0.0526 4,429,862
      Apr 30 2024 0.0528 -0.0012 -2.22% 0.0528 0.054 0.0526 369,278
      Apr 29 2024 0.054 0.0024 4.65% 0.0518 0.054 0.0516 108,290
      Apr 26 2024 0.0516 0.0016 3.20% 0.0514 0.054 0.0508 1,070,697
      Apr 25 2024 0.05 -0.0012 -2.34% 0.0512 0.0512 0.0496 420,779
      Apr 24 2024 0.0512 0.0002 0.39% 0.0516 0.0516 0.051 164,170
      Apr 23 2024 0.051 -0.0008 -1.54% 0.0518 0.0526 0.051 223,433
      Apr 22 2024 0.0518 0.0004 0.78% 0.0514 0.0528 0.0514 290,414
      Apr 19 2024 0.0514 -0.0004 -0.77% 0.053 0.054 0.0514 76,118
      Apr 18 2024 0.0518 -0.0008 -1.52% 0.0512 0.0536 0.0512 601,826
      Apr 17 2024 0.0526 0.0004 0.77% 0.0524 0.0538 0.051 1,193,503
      Apr 16 2024 0.0522 -0.0006 -1.14% 0.0522 0.0544 0.0512 641,263
      Apr 15 2024 0.0528 -0.0006 -1.12% 0.0534 0.0548 0.0528 163,601
      Apr 12 2024 0.0534 -0.002 -3.61% 0.0534 0.0536 0.0522 460,776
      Apr 11 2024 0.0554 0.001 1.84% 0.0542 0.0554 0.053 446,479
      Apr 10 2024 0.0544 0.00 0.00% 0.0544 0.0544 0.0544 0.00
      Apr 09 2024 0.0544 0.0006 1.12% 0.055 0.0564 0.0536 1,855,581
      Apr 08 2024 0.0538 0.0006 1.13% 0.0532 0.057 0.0532 729,898
      Apr 05 2024 0.0532 -0.0008 -1.48% 0.054 0.0552 0.0532 255,333
      Apr 04 2024 0.054 -0.0004 -0.74% 0.0542 0.0542 0.054 86,248
      Apr 03 2024 0.0544 -0.0004 -0.73% 0.0576 0.0576 0.0542 109,344
      Apr 02 2024 0.0548 -0.0002 -0.36% 0.0576 0.0576 0.0548 276,824
      Mar 28 2024 0.055 -0.0004 -0.72% 0.0576 0.0586 0.055 80,126
      Mar 27 2024 0.0554 -0.0014 -2.46% 0.0572 0.0588 0.054 824,156
      Mar 26 2024 0.0568 -0.0004 -0.70% 0.0572 0.0572 0.0562 516,042
      Mar 25 2024 0.0572 0.001 1.78% 0.0564 0.0602 0.0564 414,639
      Mar 22 2024 0.0562 -0.0002 -0.35% 0.0568 0.0588 0.0562 328,185
      Mar 21 2024 0.0564 -0.0018 -3.09% 0.0566 0.0566 0.0564 151,599
      Mar 20 2024 0.0582 0.0034 6.20% 0.0552 0.0582 0.0552 477,894
      Mar 19 2024 0.0548 -0.001 -1.79% 0.0556 0.0574 0.0548 48,154
      Mar 18 2024 0.0558 -0.0004 -0.71% 0.0562 0.057 0.0546 651,723
      Mar 15 2024 0.0562 0.0014 2.55% 0.0526 0.0574 0.0526 959,395
      Mar 14 2024 0.0548 -0.0002 -0.36% 0.055 0.0564 0.053 516,059
      Mar 13 2024 0.055 0.00 0.00% 0.0554 0.0572 0.0548 621,802
      Mar 12 2024 0.055 -0.0016 -2.83% 0.057 0.0578 0.0542 551,603
      Mar 11 2024 0.0566 0.0008 1.43% 0.056 0.0588 0.0542 633,251
      Mar 08 2024 0.0558 -0.001 -1.76% 0.0568 0.0574 0.0558 98,834
      Mar 07 2024 0.0568 0.0002 0.35% 0.0578 0.0578 0.0566 24,818
      Mar 06 2024 0.0566 0.0004 0.71% 0.0576 0.0588 0.0562 344,944
      Mar 05 2024 0.0562 -0.0026 -4.42% 0.0576 0.0582 0.0554 680,564
      Mar 04 2024 0.0588 0.0006 1.03% 0.059 0.059 0.0572 919,109
      Mar 01 2024 0.0582 0.00 0.00% 0.0582 0.0582 0.0582 0.00
      Feb 29 2024 0.0582 -0.0006 -1.02% 0.0584 0.0594 0.058 193,848
      Feb 28 2024 0.0588 -0.001 -1.67% 0.0588 0.0588 0.0588 8,667
      Feb 27 2024 0.0598 0.0004 0.67% 0.0594 0.0606 0.059 641,226
      Feb 26 2024 0.0594 -0.0016 -2.62% 0.061 0.061 0.0594 541,999
      Feb 23 2024 0.061 0.0032 5.54% 0.0596 0.061 0.0588 709,575
      Feb 22 2024 0.0578 -0.0004 -0.69% 0.058 0.058 0.0578 38,677
      Feb 21 2024 0.0582 0.0004 0.69% 0.0606 0.0606 0.0578 18,376
      Feb 20 2024 0.0578 -0.0012 -2.03% 0.0582 0.0582 0.0576 123,033
      Feb 19 2024 0.059 0.0002 0.34% 0.0574 0.0606 0.0574 166,784

      Your Recent History

      BIT
      BRI
      Brioschi
      BOV
      KLBN11R
      KLABIN
      GATE
      L3PETH
      Lepricon
      ASX
      IVROA
      Investigator Resources
      AMEX
      SCTO
      USOTC
      LNNTF
      Linius Technologies (PK)
      BIT
      UC0463
      Unicredit Bank
      MRTX
      IFTBTC
      investFeed
      BIT
      UC6FV9
      Unicredit Bank
      NASDAQ
      RLLIX
      COIN
      BHCBTC
      BIT
      S31279
      Societe Generale Effekten
      LSE
      SM34
      Citi Fun 26
      LSE
      0LIK
      Under Armour
      COIN
      WAGMIIUST
      Wagmi Coin
      COIN
      SMQEUR
      Delayed Upgrade Clock