B&C Speakers S.p.A. (BIT:BEC)
Italy
· Delayed Price · Currency is EUR 15.15
-0.05 (-0.33%)
Dec 5, 2025, 5:35 PM CET
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | -0.33% | 3,931 |
| Dec 4, 2025 | 15.30 | 15.50 | 15.20 | 15.20 | 15.20 | -0.98% | 30,739 |
| Dec 3, 2025 | 15.40 | 15.55 | 15.35 | 15.35 | 15.35 | -0.65% | 9,505 |
| Dec 2, 2025 | 15.20 | 15.45 | 15.05 | 15.45 | 15.45 | 1.98% | 43,737 |
| Dec 1, 2025 | 14.60 | 15.15 | 14.60 | 15.15 | 15.15 | 2.71% | 9,240 |
| Nov 28, 2025 | 14.90 | 15.05 | 14.45 | 14.75 | 14.75 | -0.34% | 52,352 |
| Nov 27, 2025 | 15.00 | 15.15 | 14.80 | 14.80 | 14.80 | -1.00% | 21,231 |
| Nov 26, 2025 | 14.90 | 15.10 | 14.90 | 14.95 | 14.95 | - | 4,152 |
| Nov 25, 2025 | 15.10 | 15.15 | 14.95 | 14.95 | 14.95 | -0.66% | 2,730 |
| Nov 24, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.33% | 1,305 |
| Nov 21, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -2.27% | 6,723 |
| Nov 20, 2025 | 14.95 | 15.45 | 14.75 | 15.45 | 15.45 | 5.10% | 5,701 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 2,554 |
| Nov 18, 2025 | 15.00 | 15.15 | 14.75 | 14.90 | 14.90 | -0.67% | 6,287 |
| Nov 17, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -1.32% | 10,736 |
| Nov 14, 2025 | 15.40 | 15.50 | 15.15 | 15.20 | 15.20 | -1.30% | 25,979 |
| Nov 13, 2025 | 15.80 | 15.80 | 15.10 | 15.40 | 15.40 | -0.96% | 47,594 |
| Nov 12, 2025 | 15.10 | 15.95 | 15.10 | 15.55 | 15.55 | 4.36% | 40,452 |
| Nov 11, 2025 | 15.20 | 15.20 | 14.85 | 14.90 | 14.90 | -1.97% | 9,256 |
| Nov 10, 2025 | 15.05 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 4,935 |
| Nov 7, 2025 | 15.10 | 15.15 | 15.00 | 15.10 | 15.10 | 0.33% | 1,986 |
| Nov 6, 2025 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -1.31% | 1,066 |
| Nov 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Nov 4, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.33% | 961 |
| Nov 3, 2025 | 15.30 | 15.45 | 15.20 | 15.20 | 15.20 | - | 3,044 |
| Oct 31, 2025 | 15.30 | 15.30 | 15.05 | 15.20 | 15.20 | 0.66% | 2,414 |
| Oct 30, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -2.27% | 7,137 |
| Oct 29, 2025 | 15.38 | 15.45 | 15.25 | 15.45 | 15.45 | 1.31% | 1,982 |
| Oct 28, 2025 | 15.40 | 15.45 | 15.25 | 15.25 | 15.25 | -0.97% | 3,386 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 2,605 |
| Oct 24, 2025 | 15.55 | 15.55 | 15.45 | 15.50 | 15.50 | 0.65% | 1,544 |
| Oct 23, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -0.65% | 3,472 |
| Oct 22, 2025 | 15.45 | 15.60 | 15.45 | 15.50 | 15.50 | 1.64% | 3,718 |
| Oct 21, 2025 | 15.35 | 15.50 | 15.25 | 15.25 | 15.25 | -0.33% | 3,959 |
| Oct 20, 2025 | 15.35 | 15.55 | 15.30 | 15.30 | 15.30 | -0.33% | 1,507 |
| Oct 17, 2025 | 15.40 | 15.50 | 15.25 | 15.35 | 15.35 | -0.32% | 4,105 |
| Oct 16, 2025 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | -1.60% | 2,781 |
| Oct 15, 2025 | 15.55 | 16.00 | 15.55 | 15.65 | 15.65 | - | 8,856 |
| Oct 14, 2025 | 15.35 | 15.95 | 15.35 | 15.65 | 15.65 | 1.95% | 11,480 |
| Oct 13, 2025 | 15.55 | 15.65 | 15.25 | 15.35 | 15.35 | -1.60% | 21,807 |
| Oct 10, 2025 | 16.05 | 16.10 | 15.60 | 15.60 | 15.60 | -2.50% | 6,667 |
| Oct 9, 2025 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | -2.74% | 5,246 |
| Oct 8, 2025 | 16.40 | 16.60 | 16.35 | 16.45 | 16.45 | 0.61% | 5,724 |
| Oct 7, 2025 | 16.60 | 16.75 | 16.35 | 16.35 | 16.35 | -1.51% | 9,612 |
| Oct 6, 2025 | 16.40 | 16.75 | 16.35 | 16.60 | 16.60 | 1.22% | 5,990 |
| Oct 3, 2025 | 16.45 | 16.50 | 16.35 | 16.40 | 16.40 | - | 3,111 |
| Oct 2, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - | 2,106 |
| Oct 1, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.92% | 3,620 |
| Sep 30, 2025 | 16.35 | 16.35 | 16.15 | 16.25 | 16.25 | -0.61% | 5,101 |
| Sep 29, 2025 | 15.70 | 16.45 | 15.70 | 16.35 | 16.35 | 4.81% | 9,389 |