1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Beghelli SPA (BE)
  7. Historical

BE

Beghelli Historical Data

BE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.3635 0.0005 0.14% 0.366 0.37 0.3635 42,887
Aug 11 2022 0.363 -0.0055 -1.49% 0.364 0.367 0.3615 48,694
Aug 10 2022 0.3685 0.0005 0.14% 0.37 0.37 0.3625 55,063
Aug 09 2022 0.368 -0.0015 -0.41% 0.3725 0.374 0.365 57,885
Aug 08 2022 0.3695 0.004 1.09% 0.3655 0.3725 0.3655 48,102
Aug 05 2022 0.3655 -0.002 -0.54% 0.3665 0.3705 0.3655 59,437
Aug 04 2022 0.3675 0.00 0.0% 0.369 0.371 0.3655 81,089
Aug 03 2022 0.3675 0.001 0.27% 0.3695 0.372 0.367 25,033
Aug 02 2022 0.3665 -0.0035 -0.95% 0.366 0.373 0.366 60,399
Aug 01 2022 0.37 -0.001 -0.27% 0.369 0.3785 0.367 62,693
Jul 29 2022 0.371 0.0085 2.34% 0.365 0.371 0.365 65,940
Jul 28 2022 0.3625 -0.0005 -0.14% 0.368 0.37 0.3625 44,988
Jul 27 2022 0.363 -0.0045 -1.22% 0.368 0.368 0.3615 51,167
Jul 26 2022 0.3675 0.002 0.55% 0.3685 0.375 0.363 43,991
Jul 25 2022 0.3655 -0.0025 -0.68% 0.372 0.372 0.365 43,646
Jul 22 2022 0.368 0.002 0.55% 0.361 0.368 0.361 17,539
Jul 21 2022 0.366 -0.0015 -0.41% 0.36 0.366 0.36 26,940
Jul 20 2022 0.3675 -0.0025 -0.68% 0.368 0.369 0.3635 28,021
Jul 19 2022 0.37 -0.003 -0.8% 0.3675 0.3705 0.36 113,357
Jul 18 2022 0.373 0.008 2.19% 0.366 0.373 0.364 61,794
Jul 15 2022 0.365 0.00 0.0% 0.362 0.365 0.3595 31,420
Jul 14 2022 0.365 -0.005 -1.35% 0.365 0.3665 0.36 10,024
Jul 13 2022 0.37 0.006 1.65% 0.361 0.37 0.359 23,478
Jul 12 2022 0.364 -0.003 -0.82% 0.375 0.375 0.3595 44,101
Jul 11 2022 0.367 0.0035 0.96% 0.367 0.373 0.3615 49,710
Jul 08 2022 0.3635 -0.0065 -1.76% 0.3725 0.376 0.3635 138,739
Jul 07 2022 0.37 0.003 0.82% 0.359 0.37 0.356 134,547
Jul 06 2022 0.367 -0.0005 -0.14% 0.366 0.3675 0.3575 80,995
Jul 05 2022 0.3675 0.00 0.0% 0.363 0.3675 0.358 106,103
Jul 04 2022 0.3675 -0.003 -0.81% 0.3655 0.3715 0.365 47,199
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
Jun 02 2022 0.381 -0.0035 -0.91% 0.385 0.3885 0.381 13,460
Jun 01 2022 0.3845 -0.0005 -0.13% 0.382 0.3845 0.38 145,764
May 31 2022 0.385 -0.004 -1.03% 0.389 0.393 0.382 157,603
May 30 2022 0.389 0.0015 0.39% 0.391 0.391 0.382 192,584
May 27 2022 0.3875 0.0005 0.13% 0.3875 0.3925 0.387 115,695
May 26 2022 0.387 0.001 0.26% 0.386 0.391 0.385 130,201
May 25 2022 0.386 -0.002 -0.52% 0.391 0.391 0.384 95,859
May 24 2022 0.388 -0.004 -1.02% 0.392 0.392 0.388 56,293
May 23 2022 0.392 0.003 0.77% 0.3915 0.395 0.3865 93,317
May 20 2022 0.389 -0.003 -0.77% 0.392 0.3955 0.389 53,177
May 19 2022 0.392 -0.0075 -1.88% 0.3925 0.398 0.3845 196,702
May 18 2022 0.3995 0.0015 0.38% 0.40 0.40 0.3915 40,911
May 17 2022 0.398 -0.002 -0.5% 0.399 0.404 0.391 93,914
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:20220815 18:17:32