UK markets close in 2 hours 32 minutes

B&C Speakers S.p.A. (BEC.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
16.45-0.10 (-0.60%)
As of 12:49PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.4516.4516.4516.4516.4573
20 May 202416.5516.6016.4016.5516.552,167
17 May 202416.5016.5016.2016.5016.501,373
16 May 202416.8016.8016.5016.5016.501,453
15 May 202417.0017.0016.7016.7016.7020,224
14 May 202416.8016.8016.4016.7016.703,025
13 May 202417.0017.0016.7516.8016.801,568
10 May 202416.7016.7516.1516.3516.352,515
09 May 202416.7516.7516.4516.6016.601,654
08 May 202416.4516.6516.4016.6516.65585
07 May 202416.5516.7516.4016.4016.40190
06 May 202416.4016.7516.3016.4016.401,418
06 May 20240.7 Dividend
03 May 202416.9517.5516.7516.9016.207,855
02 May 202417.2517.2516.9017.1016.391,006
30 Apr 202417.3017.3016.8017.0016.301,128
29 Apr 202417.0517.3016.9517.1016.391,223
26 Apr 202417.0517.2016.9517.0016.302,131
25 Apr 202417.0517.0517.0517.0516.34-
24 Apr 202417.4017.4017.0517.0516.34616
23 Apr 202417.4017.8017.2017.2016.492,506
22 Apr 202417.3017.8017.2517.6016.871,442
19 Apr 202416.9517.7516.7517.0516.343,597
18 Apr 202417.2517.2517.2017.2016.4967
17 Apr 202417.4517.5016.9017.0016.3010,809
16 Apr 202417.4017.4017.2017.2016.49694
15 Apr 202417.7017.7017.4017.4016.685,103
12 Apr 202417.7518.3517.4517.6016.872,851
11 Apr 202417.2518.0017.2017.5016.782,299
10 Apr 202417.1517.4017.1017.3016.581,243
09 Apr 202417.3017.3017.0517.3016.58672
08 Apr 202417.0017.3017.0017.3016.58489
05 Apr 202417.3017.3017.0017.0016.307,578
04 Apr 202417.3017.4017.1517.1516.44292
03 Apr 202417.4017.4017.0017.2016.493,124
02 Apr 202417.6017.7017.3017.3016.582,193
28 Mar 202417.4017.9017.4017.6016.872,374
27 Mar 202417.5017.5017.4017.4016.6882
26 Mar 202417.5017.6017.3517.4016.68529
25 Mar 202417.5517.7017.4017.6016.872,657
22 Mar 202417.4017.5017.2017.3516.631,663
21 Mar 202417.5017.5017.2017.4016.681,173
20 Mar 202417.5517.6017.3017.3016.58672
19 Mar 202417.8017.8017.3017.5516.823,069
18 Mar 202417.7017.7517.5017.7016.975,222
15 Mar 202417.3017.7517.0517.7517.012,335
14 Mar 202417.0017.2017.0017.2016.491,158
13 Mar 202417.0517.0517.0017.0016.30962
12 Mar 202417.5017.5016.5517.0016.306,754
11 Mar 202417.4517.5517.4517.5016.78370
08 Mar 202417.5017.5017.4517.4516.73625
07 Mar 202417.7517.7517.4517.4516.73448
06 Mar 202417.8017.8017.5017.5016.781,980
05 Mar 202417.7017.7517.5017.6516.921,570
04 Mar 202417.7517.7517.5517.7517.01226
01 Mar 202417.5517.7517.4517.6016.871,139
29 Feb 202417.4017.8017.4017.6016.873,843
28 Feb 202417.5517.8017.4517.4516.734,353
27 Feb 202417.2517.5017.2517.4016.681,993
26 Feb 202417.0017.2016.8017.0516.341,118
23 Feb 202417.0017.0016.8017.0016.30946
22 Feb 202417.1517.1516.8516.9516.251,899
21 Feb 202417.0017.1517.0017.1516.444,264
20 Feb 202417.0017.2016.9517.2016.493,630
19 Feb 202416.8017.1016.5516.9516.2510,178
16 Feb 202416.8016.8016.7516.7516.06464
15 Feb 202416.7516.8016.5516.8016.103,543
14 Feb 202416.4516.7016.4516.7016.012,234
13 Feb 202416.3016.4016.3016.4015.721,042
12 Feb 202416.5016.6016.3016.3015.622,902
09 Feb 202416.5516.6516.3516.5515.863,148
08 Feb 202416.6516.7016.5516.7016.011,737
07 Feb 202416.6516.7016.5016.5015.821,900
06 Feb 202416.5016.6516.5016.6015.911,024
05 Feb 202416.8016.8016.4016.5015.826,277
02 Feb 202416.4017.0016.4016.8516.1511,282
01 Feb 202416.3516.6516.1516.2515.5814,631
31 Jan 202416.8517.0516.5516.7016.016,605
30 Jan 202416.8517.1516.8516.8516.151,730
29 Jan 202417.0017.2517.0017.1016.393,207
26 Jan 202417.3517.4517.0517.2516.546,960
25 Jan 202417.7517.7517.5517.6016.871,010
24 Jan 202417.9518.0517.6517.7517.012,051
23 Jan 202418.0018.0517.1017.1016.394,925
22 Jan 202417.7017.9517.5517.8017.062,389
19 Jan 202417.8517.8517.5517.8017.065,465
18 Jan 202418.1018.3017.7517.9517.213,654
17 Jan 202418.4018.7018.0018.1517.404,577
16 Jan 202418.3018.6518.3018.3017.542,888
15 Jan 202418.7518.7518.3518.5017.734,423
12 Jan 202418.8018.8018.3018.6517.8810,225
11 Jan 202418.4018.9018.1518.7517.977,482
10 Jan 202418.2519.0518.0518.5017.7312,493
09 Jan 202417.8018.1017.5518.0017.258,406
08 Jan 202417.7017.9517.7017.8017.06983
05 Jan 202417.7018.0517.5017.5516.825,554
04 Jan 202417.9518.0017.8017.9017.164,365
03 Jan 202418.6018.6017.7017.7016.974,150
02 Jan 202419.8019.8018.1518.5017.7316,311
29 Dec 202319.0019.0018.3018.3517.594,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...