Want to see IT:BSS full AI Analyst Report?
Biesse SPA (BSS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.20 | 4.24 | 4.08 | 4.12 | 4.12 | -3.17% | 79,599 | 1.04 |
| Oct 29, 2026 | 4.16 | 4.28 | 4.15 | 4.26 | 4.26 | +1.79% | 88,410 | 1.05 |
| Oct 28, 2026 | 4.15 | 4.26 | 4.15 | 4.18 | 4.18 | +0.84% | 100,519 | 1.17 |
| Oct 27, 2026 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | +2.60% | 41,345 | 0.48 |
| Oct 26, 2026 | 3.93 | 4.06 | 3.92 | 4.04 | 4.04 | +2.28% | 90,949 | 1.06 |
| Oct 23, 2026 | 4.04 | 4.09 | 3.92 | 3.95 | 3.95 | -2.35% | 116,915 | 1.36 |
| Oct 22, 2026 | 4.05 | 4.16 | 3.94 | 4.05 | 4.05 | -0.49% | 194,174 | 2.33 |
| Oct 21, 2026 | 4.37 | 4.42 | 4.07 | 4.07 | 4.07 | -6.34% | 204,831 | 2.54 |
| Oct 20, 2026 | 4.42 | 4.45 | 4.34 | 4.34 | 4.34 | -1.81% | 105,918 | 1.33 |
| Oct 19, 2026 | 4.46 | 4.52 | 4.42 | 4.42 | 4.42 | -1.45% | 50,070 | 0.63 |
| Oct 16, 2026 | 4.43 | 4.60 | 4.43 | 4.49 | 4.49 | +0.56% | 111,527 | 1.43 |
| Oct 15, 2026 | 4.58 | 4.58 | 4.43 | 4.46 | 4.46 | -2.73% | 109,163 | 1.43 |
| Oct 14, 2026 | 4.67 | 4.76 | 4.59 | 4.59 | 4.59 | -1.82% | 58,447 | 0.76 |
| Oct 13, 2026 | 4.66 | 4.71 | 4.58 | 4.67 | 4.67 | +1.30% | 42,100 | 0.55 |
| Oct 12, 2026 | 4.68 | 4.71 | 4.60 | 4.61 | 4.61 | -2.02% | 97,398 | 1.28 |
| Oct 09, 2026 | 4.72 | 4.79 | 4.67 | 4.71 | 4.71 | +0.11% | 62,449 | 0.83 |
| Oct 08, 2026 | 4.84 | 4.84 | 4.67 | 4.70 | 4.70 | -3.39% | 114,071 | 1.54 |
| Oct 07, 2026 | 4.97 | 4.98 | 4.85 | 4.87 | 4.87 | -0.71% | 78,182 | 1.06 |
| Oct 06, 2026 | 4.85 | 4.97 | 4.85 | 4.90 | 4.90 | +0.20% | 92,598 | 1.26 |
| Oct 05, 2026 | 4.90 | 4.90 | 4.78 | 4.89 | 4.89 | +1.24% | 48,917 | 0.65 |
| Oct 02, 2026 | 4.97 | 4.97 | 4.78 | 4.83 | 4.83 | -1.43% | 104,358 | 1.39 |
| Oct 01, 2026 | 5.10 | 5.10 | 4.88 | 4.90 | 4.90 | -1.21% | 77,651 | 1.04 |
| Sep 30, 2026 | 5.05 | 5.09 | 4.96 | 4.96 | 4.96 | -1.59% | 84,396 | 1.13 |
| Sep 29, 2026 | 5.04 | 5.25 | 5.04 | 5.04 | 5.04 | +0.00% | 117,756 | 1.59 |
| Sep 28, 2026 | 5.12 | 5.17 | 5.04 | 5.04 | 5.04 | -0.20% | 25,832 | 0.34 |
| Sep 25, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -1.17% | 35,130 | 0.46 |
| Sep 24, 2026 | 5.17 | 5.33 | 5.09 | 5.11 | 5.11 | -0.78% | 142,671 | 1.88 |
| Sep 23, 2026 | 5.05 | 5.16 | 5.00 | 5.15 | 5.15 | +3.41% | 48,259 | 0.64 |
| Sep 22, 2026 | 4.94 | 5.07 | 4.94 | 4.98 | 4.98 | +0.81% | 52,854 | 0.70 |
| Sep 21, 2026 | 4.92 | 5.04 | 4.91 | 4.94 | 4.94 | +0.71% | 55,043 | 0.73 |
| Sep 18, 2026 | 5.00 | 5.06 | 4.91 | 4.91 | 4.91 | -1.80% | 117,834 | 1.58 |
| Sep 17, 2026 | 5.05 | 5.07 | 5.00 | 5.00 | 5.00 | -0.50% | 47,462 | 0.64 |
| Sep 16, 2026 | 4.98 | 5.09 | 4.98 | 5.02 | 5.02 | +1.01% | 52,674 | 0.69 |
| Sep 15, 2026 | 4.98 | 5.11 | 4.96 | 4.97 | 4.97 | -1.00% | 69,953 | 0.91 |
| Sep 14, 2026 | 5.04 | 5.04 | 4.92 | 5.02 | 5.02 | -0.20% | 76,618 | 0.99 |
| Sep 11, 2026 | 5.11 | 5.13 | 4.96 | 5.03 | 5.03 | -1.57% | 107,534 | 1.33 |
| Sep 10, 2026 | 5.15 | 5.22 | 5.11 | 5.11 | 5.11 | -0.58% | 28,838 | 0.35 |
| Sep 09, 2026 | 5.22 | 5.25 | 5.14 | 5.14 | 5.14 | -1.34% | 38,762 | 0.47 |
| Sep 08, 2026 | 5.34 | 5.34 | 5.20 | 5.21 | 5.21 | -1.14% | 24,197 | 0.29 |
| Sep 07, 2026 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | +1.35% | 16,739 | 0.20 |
| Sep 04, 2026 | 5.20 | 5.31 | 5.20 | 5.20 | 5.20 | +0.39% | 16,487 | 0.20 |
| Sep 03, 2026 | 5.16 | 5.25 | 5.16 | 5.18 | 5.18 | -0.19% | 36,025 | 0.43 |
| Sep 02, 2026 | 5.28 | 5.28 | 5.16 | 5.19 | 5.19 | -0.95% | 32,160 | 0.38 |
| Sep 01, 2026 | 5.29 | 5.34 | 5.20 | 5.24 | 5.24 | -0.38% | 105,621 | 1.28 |
| Aug 31, 2026 | 5.28 | 5.37 | 5.24 | 5.26 | 5.26 | -1.50% | 60,694 | 0.74 |
| Aug 28, 2026 | 5.41 | 5.53 | 5.34 | 5.34 | 5.34 | -1.84% | 60,749 | 0.74 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.43 | 5.44 | 5.44 | -1.81% | 65,175 | 0.79 |
| Aug 26, 2026 | 5.39 | 5.57 | 5.39 | 5.54 | 5.54 | +1.84% | 65,730 | 0.80 |
| Aug 25, 2026 | 5.42 | 5.48 | 5.35 | 5.44 | 5.44 | +1.30% | 43,856 | 0.53 |
| Aug 24, 2026 | 5.41 | 5.41 | 5.34 | 5.37 | 5.37 | -0.37% | 35,504 | 0.43 |