Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Biesse (BSS)
Biesse (BSS) Historical

BSS Biesse

11.54

0.04 (0.35%)

Apr 26 2024 - Closed

Delayed by 15 minutes

BSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	11.58	0.08	0.70%	11.50	11.61	11.50	31,523
Apr 25 2024	11.50	-0.21	-1.79%	11.64	11.64	11.40	87,176
Apr 24 2024	11.71	0.06	0.52%	11.75	11.75	11.62	45,312
Apr 23 2024	11.65	0.10	0.87%	11.51	11.66	11.51	30,540
Apr 22 2024	11.55	0.02	0.17%	11.52	11.57	11.41	44,185
Apr 19 2024	11.53	-0.08	-0.69%	11.51	11.62	11.39	46,641
Apr 18 2024	11.61	0.03	0.26%	11.78	11.78	11.48	65,930
Apr 17 2024	11.58	-0.23	-1.95%	11.67	11.75	11.54	44,459
Apr 16 2024	11.81	-0.03	-0.25%	11.75	11.83	11.67	41,342
Apr 15 2024	11.84	0.03	0.25%	11.77	11.94	11.76	46,564
Apr 12 2024	11.81	-0.33	-2.72%	12.22	12.24	11.74	70,438
Apr 11 2024	12.14	-0.09	-0.74%	12.20	12.25	11.92	54,231
Apr 10 2024	12.23	0.05	0.41%	12.18	12.33	12.11	51,315
Apr 09 2024	12.18	-0.16	-1.30%	12.30	12.37	12.16	42,474
Apr 08 2024	12.34	0.03	0.24%	12.52	12.52	12.22	57,592
Apr 05 2024	12.31	-0.40	-3.15%	12.50	12.54	12.26	111,308
Apr 04 2024	12.71	0.33	2.67%	12.42	12.71	12.33	121,064
Apr 03 2024	12.38	0.23	1.89%	12.05	12.40	12.04	72,112
Apr 02 2024	12.15	-0.29	-2.33%	12.40	12.40	11.81	178,736
Mar 28 2024	12.44	0.07	0.57%	12.38	12.49	12.25	46,356
Mar 27 2024	12.37	-0.05	-0.40%	12.44	12.50	12.29	68,322
Mar 26 2024	12.42	0.29	2.39%	12.20	12.42	12.08	142,973
Mar 25 2024	12.13	0.29	2.45%	11.91	12.13	11.85	100,146
Mar 22 2024	11.84	0.22	1.89%	11.68	11.98	11.62	123,550
Mar 21 2024	11.62	0.21	1.84%	11.52	11.63	11.27	86,868
Mar 20 2024	11.41	-0.02	-0.17%	11.44	11.50	11.27	76,545
Mar 19 2024	11.43	0.08	0.70%	11.50	11.50	11.19	73,117
Mar 18 2024	11.35	0.16	1.43%	11.15	11.60	11.15	137,660
Mar 15 2024	11.19	-0.49	-4.20%	11.67	11.69	11.18	236,266
Mar 14 2024	11.68	-0.05	-0.43%	11.80	11.94	11.59	111,478
Mar 13 2024	11.73	-0.02	-0.17%	11.74	11.81	11.69	46,352
Mar 12 2024	11.75	0.10	0.86%	11.65	11.77	11.59	39,576
Mar 11 2024	11.65	-0.01	-0.09%	11.56	11.68	11.42	67,492
Mar 08 2024	11.66	-0.09	-0.77%	11.76	11.80	11.57	71,578
Mar 07 2024	11.75	-0.08	-0.68%	11.73	11.81	11.68	37,347
Mar 06 2024	11.83	0.09	0.77%	11.70	11.83	11.68	67,381
Mar 05 2024	11.74	-0.30	-2.49%	12.05	12.05	11.66	149,453
Mar 04 2024	12.04	0.15	1.26%	11.85	12.07	11.69	232,407
Mar 01 2024	11.89	-0.31	-2.54%	12.13	12.24	11.54	346,772
Feb 29 2024	12.20	-0.28	-2.24%	12.45	12.50	12.20	106,036
Feb 28 2024	12.48	-0.18	-1.42%	12.60	12.64	12.43	81,249
Feb 27 2024	12.66	-0.08	-0.63%	12.70	12.71	12.60	35,074
Feb 26 2024	12.74	0.02	0.16%	12.76	12.86	12.55	56,642
Feb 23 2024	12.72	-0.03	-0.24%	12.80	12.86	12.62	67,475
Feb 22 2024	12.75	0.08	0.63%	12.80	13.10	12.61	159,735
Feb 21 2024	12.67	0.43	3.51%	12.14	12.69	12.14	124,421
Feb 20 2024	12.24	-0.01	-0.08%	12.23	12.31	12.11	70,568
Feb 19 2024	12.25	0.02	0.16%	12.35	12.35	11.99	70,042
Feb 16 2024	12.23	0.18	1.49%	12.06	12.52	12.04	178,325
Feb 15 2024	12.05	0.06	0.50%	11.93	12.10	11.92	52,593
Feb 14 2024	11.99	0.19	1.61%	11.88	11.99	11.84	32,303
Feb 13 2024	11.80	-0.08	-0.67%	11.87	11.87	11.63	74,428
Feb 12 2024	11.88	0.05	0.42%	11.94	12.13	11.84	86,522
Feb 09 2024	11.83	-0.13	-1.09%	11.88	12.04	11.81	79,394
Feb 08 2024	11.96	0.16	1.36%	11.90	11.96	11.81	37,008
Feb 07 2024	11.80	-0.13	-1.09%	12.00	12.00	11.67	71,797
Feb 06 2024	11.93	-0.06	-0.50%	12.04	12.08	11.80	68,363
Feb 05 2024	11.99	-0.24	-1.96%	12.25	12.30	11.95	60,949
Feb 02 2024	12.23	-0.06	-0.49%	12.18	12.40	12.18	37,991
Feb 01 2024	12.29	0.14	1.15%	12.25	12.32	12.10	57,312
Jan 31 2024	12.15	-0.03	-0.25%	12.20	12.25	12.13	37,940
Jan 30 2024	12.18	0.04	0.33%	12.40	12.40	12.03	38,633
Jan 29 2024	12.14	-0.11	-0.90%	12.32	12.36	12.02	52,156

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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