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 SPA BE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0005 0.14% 0.3705 10:56:15
Open Price Low Price High Price Close Price Prev Close
0.37 0.3635 0.3705 0.3705 0.37
more quote information »

BE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.37150.38250.3620.37062579,199-0.001-0.27%
1 Month0.39050.4040.3570.37598185,057-0.02-5.12%
3 Months0.38650.4330.3570.398808180,229-0.016-4.14%
6 Months0.4410.4970.2850.426575678,060-0.0705-15.99%
1 Year0.3660.4970.2850.419283660,2960.00451.23%
3 Years0.2370.4970.1450.352824553,5150.133556.33%
5 Years0.44180.49950.1450.355756381,064-0.0713-16.14%

BE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.3705 0.0005 0.14% 0.37 0.3705 0.3635 47,174
Jun 30 2022 0.37 -0.0035 -0.94% 0.37 0.37 0.362 60,455
Jun 29 2022 0.3735 0.0035 0.95% 0.3825 0.3825 0.366 115,820
Jun 28 2022 0.37 0.003 0.82% 0.374 0.382 0.3685 124,580
Jun 27 2022 0.367 -0.003 -0.81% 0.366 0.374 0.366 52,688
Jun 24 2022 0.37 0.002 0.54% 0.3715 0.372 0.3685 42,453
Jun 23 2022 0.368 0.00 0.0% 0.3705 0.3705 0.362 49,771
Jun 22 2022 0.368 -0.006 -1.6% 0.37 0.379 0.364 60,600
Jun 21 2022 0.374 -0.001 -0.27% 0.38 0.38 0.368 70,415
Jun 20 2022 0.375 0.01 2.74% 0.3665 0.377 0.3665 50,255
Jun 17 2022 0.365 0.0005 0.14% 0.3645 0.37 0.3645 73,450
Jun 16 2022 0.3645 -0.0025 -0.68% 0.366 0.366 0.357 62,068
Jun 15 2022 0.367 0.005 1.38% 0.3715 0.373 0.367 69,479
Jun 14 2022 0.362 -0.007 -1.9% 0.37 0.37 0.3585 127,424
Jun 13 2022 0.369 -0.0095 -2.51% 0.368 0.37 0.361 135,751
Jun 10 2022 0.3785 -0.016 -4.06% 0.39 0.39 0.375 131,913
Jun 09 2022 0.3945 0.00 0.0% 0.397 0.404 0.3935 163,417
Jun 08 2022 0.3945 0.008 2.07% 0.384 0.3955 0.384 136,686
Jun 07 2022 0.3865 -0.0035 -0.9% 0.382 0.388 0.381 34,894
Jun 06 2022 0.39 0.002 0.52% 0.3915 0.3915 0.383 67,861
Jun 03 2022 0.388 0.007 1.84% 0.3905 0.3905 0.381 71,158
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:20220703 15:55:15