BST

Banca Sistema 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
Banca Sistema BST Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.025 -1.21% 2.04 11:29:07
Open Price Low Price High Price Close Price Prev Close
2.06 2.03 2.085 2.04 2.065
more quote information »

BST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.112.112.032.08146,573-0.07-3.32%
1 Month2.0652.182.032.12168,337-0.025-1.21%
3 Months2.3452.4251.942.15396,084-0.305-13.01%
6 Months1.9642.4251.942.20346,1480.0763.87%
1 Year1.742.4251.6242.08400,8560.3017.24%
3 Years1.4942.4250.951.69606,9810.54636.55%
5 Years2.4822.9240.951.79453,325-0.442-17.81%

BST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 2.04 -0.03 -1.21% 2.06 2.085 2.03 195,684
Jan 20 2022 2.065 -0.01 -0.24% 2.075 2.08 2.045 124,792
Jan 19 2022 2.07 -0.01 -0.48% 2.05 2.075 2.04 139,240
Jan 18 2022 2.08 -0.02 -0.95% 2.10 2.10 2.055 211,235
Jan 17 2022 2.10 -0.01 -0.47% 2.10 2.105 2.08 87,274
Jan 14 2022 2.11 -0.02 -0.71% 2.11 2.11 2.07 170,323
Jan 13 2022 2.125 0.02 0.71% 2.11 2.125 2.10 80,682
Jan 12 2022 2.11 -0.02 -0.94% 2.125 2.13 2.09 84,536
Jan 11 2022 2.13 0.04 2.16% 2.09 2.13 2.08 65,005
Jan 10 2022 2.085 -0.05 -2.11% 2.11 2.13 2.08 136,835
Jan 07 2022 2.13 0.01 0.47% 2.125 2.145 2.105 96,323
Jan 06 2022 2.12 -0.04 -1.85% 2.13 2.15 2.10 139,307
Jan 05 2022 2.16 -0.02 -0.69% 2.175 2.175 2.13 254,393
Jan 04 2022 2.175 0.04 2.11% 2.135 2.18 2.115 604,117
Jan 03 2022 2.13 0.02 1.19% 2.11 2.14 2.11 273,420
Dec 30 2021 2.105 -0.02 -0.71% 2.12 2.13 2.10 74,592
Dec 29 2021 2.12 0.00 0.24% 2.115 2.125 2.095 135,726
Dec 28 2021 2.115 0.01 0.48% 2.115 2.125 2.105 117,717
Dec 27 2021 2.105 0.07 3.44% 2.065 2.105 2.05 234,544
Dec 23 2021 2.035 -0.03 -1.21% 2.065 2.065 2.035 80,877
Dec 22 2021 2.06 0.04 1.98% 2.045 2.065 2.02 256,029
See More Historical Prices ยป
Your Recent History
BIT
BST
Banca Sist..
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:20220122 01:50:14