BE

Beghelli Historical Data

Company Name Stock Ticker Symbol Market Type
Beghelli SPA BE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.004 1.23% 0.3285 11:35:50
Open Price Low Price High Price Close Price Prev Close
0.3325 0.322 0.3325 0.3285 0.3245
more quote information »

BE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.300.3390.29850.32267337,6120.02859.5%
1 Month0.30750.3390.29450.311777156,7490.0216.83%
3 Months0.3190.3390.27150.303023122,0390.00952.98%
6 Months0.36550.3740.27150.311368106,575-0.037-10.12%
1 Year0.440.4730.27150.378319233,213-0.1115-25.34%
3 Years0.2140.4970.1450.361295523,9810.114553.5%
5 Years0.4150.4970.1450.349221369,582-0.0865-20.84%

BE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 06 2023 0.3285 0.004 1.23% 0.3325 0.3325 0.322 237,004
Feb 03 2023 0.3245 -0.0025 -0.76% 0.323 0.3285 0.323 57,360
Feb 02 2023 0.327 0.001 0.31% 0.333 0.339 0.322 491,354
Feb 01 2023 0.326 0.014 4.49% 0.312 0.33 0.31 768,248
Jan 31 2023 0.312 0.01 3.31% 0.3055 0.313 0.2985 287,915
Jan 30 2023 0.302 0.002 0.67% 0.30 0.3055 0.30 83,181
Jan 27 2023 0.30 0.0005 0.17% 0.2995 0.3035 0.297 131,562
Jan 26 2023 0.2995 0.0015 0.5% 0.3055 0.3055 0.298 47,288
Jan 25 2023 0.298 -0.007 -2.3% 0.3005 0.3065 0.298 93,541
Jan 24 2023 0.305 0.006 2.01% 0.2985 0.306 0.2985 162,953
Jan 23 2023 0.299 -0.003 -0.99% 0.3095 0.3095 0.298 123,478
Jan 20 2023 0.302 -0.003 -0.98% 0.305 0.305 0.299 115,151
Jan 19 2023 0.305 0.001 0.33% 0.3065 0.307 0.2995 78,028
Jan 18 2023 0.304 0.0015 0.5% 0.3035 0.3045 0.3005 80,596
Jan 17 2023 0.3025 0.0025 0.83% 0.302 0.3025 0.295 39,953
Jan 16 2023 0.30 0.00 0.0% 0.304 0.305 0.2945 204,333
Jan 13 2023 0.30 0.00 0.0% 0.3005 0.3055 0.2965 47,810
Jan 12 2023 0.30 -0.0005 -0.17% 0.301 0.3075 0.2955 93,376
Jan 11 2023 0.3005 0.00 0.0% 0.302 0.305 0.297 108,815
Jan 10 2023 0.3005 -0.005 -1.64% 0.304 0.3055 0.3005 107,862
Jan 09 2023 0.3055 -0.0025 -0.81% 0.3075 0.309 0.3005 109,957
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.

Log in to ADVFN
Register Now

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

P: V: D:20230207 06:12:40