B&C Speakers S.p.A. (BEC) Historical Prices

Time Period

Events

IT:BEC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	11.45	11.45	11.15	11.15	11.15	-3.04%	12,818	0.77
Oct 29, 2026	11.40	11.60	11.25	11.50	11.50	+1.32%	31,739	1.90
Oct 28, 2026	11.05	11.55	11.05	11.35	11.35	+1.79%	21,964	1.31
Oct 27, 2026	11.10	11.20	11.00	11.15	11.15	+0.45%	12,685	0.75
Oct 26, 2026	11.05	11.20	11.05	11.10	11.10	+0.45%	16,548	0.97
Oct 23, 2026	11.20	11.20	10.95	11.05	11.05	-0.90%	4,659	0.27
Oct 22, 2026	11.25	11.30	11.10	11.15	11.15	-1.76%	15,541	0.89
Oct 21, 2026	11.25	11.40	11.25	11.35	11.35	-0.44%	1,699	0.10
Oct 20, 2026	11.35	11.40	11.25	11.40	11.40	+0.00%	4,570	0.25
Oct 19, 2026	11.45	11.45	11.15	11.40	11.40	-0.87%	10,094	0.55
Oct 16, 2026	11.40	11.50	11.25	11.50	11.50	+0.44%	13,384	0.73
Oct 15, 2026	10.95	11.45	10.80	11.45	11.45	+3.15%	52,976	3.01
Oct 14, 2026	11.00	11.10	10.90	11.10	11.10	+1.37%	4,225	0.24
Oct 13, 2026	10.80	11.10	10.80	10.95	10.95	+0.00%	4,171	0.23
Oct 12, 2026	11.00	11.05	10.85	10.95	10.95	+0.46%	4,527	0.25
Oct 09, 2026	11.00	11.05	10.90	10.90	10.90	-0.91%	4,374	0.24
Oct 08, 2026	10.85	11.00	10.80	11.00	11.00	-0.45%	12,447	0.69
Oct 07, 2026	10.95	11.05	10.80	11.05	11.05	+0.91%	13,706	0.76
Oct 06, 2026	11.10	11.20	10.95	10.95	10.95	-0.45%	13,153	0.72
Oct 05, 2026	11.05	11.10	11.00	11.00	11.00	+0.46%	6,302	0.34
Oct 02, 2026	11.20	11.30	10.95	10.95	10.95	-2.23%	9,774	0.52
Oct 01, 2026	11.20	11.30	11.20	11.20	11.20	+0.00%	10,818	0.57
Sep 30, 2026	11.05	11.25	11.00	11.20	11.20	+1.36%	13,666	0.72
Sep 29, 2026	11.05	11.20	11.05	11.05	11.05	+0.00%	8,853	0.46
Sep 28, 2026	11.00	11.10	11.00	11.05	11.05	+0.00%	3,775	0.20
Sep 25, 2026	11.15	11.15	10.95	11.05	11.05	+0.00%	10,543	0.55
Sep 24, 2026	11.30	11.30	11.05	11.05	11.05	-0.90%	20,431	1.08
Sep 23, 2026	11.35	11.40	11.15	11.15	11.15	-1.33%	10,559	0.55
Sep 22, 2026	11.30	11.40	11.25	11.30	11.30	-0.44%	12,472	0.64
Sep 21, 2026	11.20	11.40	11.15	11.35	11.35	+1.34%	18,034	0.91
Sep 18, 2026	11.35	11.35	11.15	11.20	11.20	-0.88%	17,638	0.89
Sep 17, 2026	11.35	11.40	11.25	11.30	11.30	-0.44%	19,153	0.97
Sep 16, 2026	11.40	11.45	11.15	11.35	11.35	+1.34%	18,920	0.96
Sep 15, 2026	11.15	11.40	11.15	11.20	11.20	+0.00%	24,529	1.25
Sep 14, 2026	11.35	11.40	11.20	11.20	11.20	-1.75%	17,687	0.89
Sep 11, 2026	11.20	11.45	11.20	11.40	11.40	+1.79%	20,275	1.01
Sep 10, 2026	11.45	11.70	11.15	11.20	11.20	-2.61%	31,069	1.54
Sep 09, 2026	11.70	11.70	11.45	11.50	11.50	-0.43%	27,414	1.35
Sep 08, 2026	11.75	11.80	11.55	11.55	11.55	-1.28%	31,290	1.56
Sep 07, 2026	11.50	11.80	11.45	11.70	11.70	+3.54%	27,404	1.36
Sep 04, 2026	11.40	11.55	11.30	11.30	11.30	+0.44%	6,031	0.29
Sep 03, 2026	11.45	11.55	11.25	11.25	11.25	-2.17%	6,173	0.29
Sep 02, 2026	11.50	11.60	11.40	11.50	11.50	+0.88%	14,954	0.71
Sep 01, 2026	11.25	11.55	11.15	11.40	11.40	+0.00%	25,392	1.22
Aug 31, 2026	11.45	11.50	11.30	11.40	11.40	-0.44%	5,248	0.25
Aug 28, 2026	11.50	11.60	11.35	11.45	11.45	+0.00%	9,216	0.43
Aug 27, 2026	11.70	11.70	11.45	11.45	11.45	-1.29%	6,874	0.32
Aug 26, 2026	11.60	11.65	11.55	11.60	11.60	+0.87%	6,790	0.31
Aug 25, 2026	11.35	11.90	11.30	11.50	11.50	+1.32%	26,022	1.21
Aug 24, 2026	11.25	11.50	11.20	11.35	11.35	+1.34%	12,055	0.56

B&C Speakers S.p.A. historical prices

B&C Speakers S.p.A. (BEC) Historical Prices

Become an Expert with TipRanks Premium