BE

Beghelli Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Beghelli BE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.473 19:00:00
Open Price Low Price High Price Close Price Prev Close
0.473
more quote information »

BE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4820.4920.4610.4733561,127,451-0.009-1.87%
1 Month0.3760.4970.3680.4541472,597,6920.09725.8%
3 Months0.3880.4970.3610.445408970,6760.08521.91%
6 Months0.3520.4970.330.426629893,5250.12134.38%
1 Year0.3450.4970.2940.397047819,1090.12837.1%
3 Years0.2810.4970.1450.343007503,1960.19268.33%
5 Years0.420.5370.1450.359533372,0740.05312.62%

BE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.473 0.006 1.28% 0.47 0.492 0.462 2,019,953
Jan 20 2022 0.467 -0.004 -0.85% 0.472 0.475 0.465 664,485
Jan 19 2022 0.471 -0.001 -0.21% 0.475 0.48 0.465 958,373
Jan 18 2022 0.472 -0.008 -1.67% 0.475 0.475 0.462 756,160
Jan 17 2022 0.48 0.007 1.48% 0.482 0.485 0.461 1,238,285
Jan 14 2022 0.473 0.004 0.85% 0.47 0.492 0.465 2,262,695
Jan 13 2022 0.469 -0.005 -1.05% 0.479 0.479 0.463 695,819
Jan 12 2022 0.474 -0.009 -1.86% 0.49 0.492 0.459 2,725,556
Jan 11 2022 0.483 0.01 2.11% 0.482 0.492 0.464 2,412,619
Jan 10 2022 0.473 0.021 4.65% 0.468 0.497 0.457 6,592,726
Jan 07 2022 0.452 0.021 4.87% 0.433 0.474 0.428 4,629,230
Jan 06 2022 0.431 0.027 6.68% 0.403 0.443 0.397 3,681,456
Jan 05 2022 0.404 -0.013 -3.12% 0.421 0.421 0.402 1,608,639
Jan 04 2022 0.417 -0.013 -3.02% 0.43 0.432 0.415 1,099,553
Jan 03 2022 0.43 -0.013 -2.93% 0.441 0.45 0.422 1,729,821
Dec 30 2021 0.443 -0.007 -1.56% 0.447 0.468 0.419 8,392,799
Dec 29 2021 0.45 0.077 20.64% 0.374 0.46 0.374 7,575,968
Dec 28 2021 0.373 0.003 0.81% 0.375 0.378 0.368 120,371
Dec 27 2021 0.37 0.002 0.54% 0.376 0.376 0.368 191,632
See More Historical Prices ยป
Your Recent History
BIT
BE
Beghelli
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220124 07:40:17