Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

B&C Speakers S.p.A. (BEC.MI)

Compare
15.80
0.00
(0.00%)
At close: 5:13:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202515.8015.9515.7515.8015.802,754
Mar 3, 202515.8015.9015.7015.8015.803,067
Feb 28, 202516.0016.0015.8515.9015.902,149
Feb 27, 202516.0016.4015.9516.0516.056,936
Feb 26, 202516.0016.1015.8015.9015.908,274
Feb 25, 202515.9516.1015.9516.0016.002,170
Feb 24, 202515.9516.0015.9015.9515.951,020
Feb 21, 202516.0016.0016.0016.0016.00-
Feb 20, 202515.9516.0015.9016.0016.001,832
Feb 19, 202516.0016.0015.9015.9015.903,154
Feb 18, 202515.9515.9515.8515.9515.951,835
Feb 17, 202515.9015.9515.8015.9515.952,758
Feb 14, 202515.8515.9515.8515.9515.95791
Feb 13, 202516.1016.1015.9015.9515.954,551
Feb 12, 202516.1016.1015.9516.0016.0015,846
Feb 11, 202516.2016.2015.9516.2016.204,100
Feb 10, 202516.1516.2515.9516.1016.102,762
Feb 7, 202515.9016.1515.9016.1516.15603
Feb 6, 202516.0516.2515.9515.9515.9517,673
Feb 5, 202516.0516.1515.8516.0016.002,543
Feb 4, 202515.9016.0015.7016.0016.003,420
Feb 3, 202516.0516.0515.7015.7015.70868
Jan 31, 202515.9015.9015.8515.9015.90150
Jan 30, 202515.9015.9015.7515.8515.85764
Jan 29, 202515.8516.1015.7515.7515.755,262
Jan 28, 202515.7515.9015.7515.8515.851,963
Jan 27, 202515.9516.0015.7515.8515.852,515
Jan 24, 202515.9016.0015.8015.8515.854,304
Jan 23, 202515.9516.0015.8015.9015.903,688
Jan 22, 202516.1016.2015.9015.9015.908,216
Jan 21, 202515.8516.1015.8516.0516.051,742
Jan 20, 202515.8516.2515.8016.0016.004,281
Jan 17, 202515.8016.0015.7015.8015.805,710
Jan 16, 202515.8515.9015.2015.8015.8012,533
Jan 15, 202516.2016.3515.5015.8015.8027,553
Jan 14, 202516.3016.3015.9016.0516.054,941
Jan 13, 202516.2016.2516.1016.1516.15425
Jan 10, 202516.4016.4516.0016.0516.051,416
Jan 9, 202516.4016.5516.3016.4016.40939
Jan 8, 202516.6016.6016.3016.3016.303,793
Jan 7, 202516.8016.8516.4516.5016.509,843
Jan 6, 202516.9517.0516.8016.8016.802,543
Jan 3, 202516.7517.0016.6016.9016.902,117
Jan 2, 202516.8517.0016.7016.8516.851,090
Dec 30, 202416.8516.9516.8016.9016.901,979
Dec 27, 202417.0017.0516.8016.8016.804,432
Dec 23, 202415.7517.1515.7516.8016.8015,991
Dec 20, 202415.8515.9515.8015.8015.80565
Dec 19, 202416.0516.0515.8016.0516.051,713
Dec 18, 202416.1016.1015.9516.0516.05769
Dec 17, 202415.8516.0515.7016.0516.054,498
Dec 16, 202415.9515.9515.8015.8515.852,109
Dec 13, 202416.3016.5015.8016.0016.007,103
Dec 12, 202416.5016.7516.0016.3016.308,105
Dec 11, 202417.1017.1516.5016.5016.506,459
Dec 10, 202417.0517.1016.8017.1017.106,404
Dec 9, 202416.8017.2016.6017.0017.004,538
Dec 6, 202416.8017.0516.5016.6016.602,321
Dec 5, 202416.8517.0016.7016.7016.704,243
Dec 4, 202416.8017.0516.3516.7016.7016,780
Dec 3, 202416.5016.9516.5016.5516.552,929
Dec 2, 202416.7516.8016.2016.4016.404,624
Nov 29, 202415.6016.8015.4016.8016.804,568
Nov 28, 202415.5015.5515.3015.5015.502,807
Nov 27, 202415.5015.6515.3015.3015.3011,051
Nov 26, 202415.6515.8515.5515.8515.8522,628
Nov 25, 202416.1016.2015.7015.8015.80145,970
Nov 22, 202416.5016.5016.1016.1016.105,096
Nov 21, 202416.6516.6516.4516.5016.502,066
Nov 20, 202416.7016.7016.4016.4016.401,936
Nov 19, 202416.5016.7016.3516.4016.403,044
Nov 18, 202416.8516.9516.3016.5016.507,118
Nov 15, 202417.0517.0516.8016.8516.851,548
Nov 14, 202417.0017.1016.8516.9516.959,149
Nov 13, 202416.9017.2016.1017.0017.0038,330
Nov 12, 202418.0018.4016.6016.8016.8011,782
Nov 11, 202417.7518.0017.7518.0018.001,980
Nov 8, 202417.6017.8517.6017.8517.851,297
Nov 7, 202417.5017.8017.5017.7517.752,582
Nov 6, 202417.4017.8517.3517.5517.556,222
Nov 5, 202417.4017.5017.1017.3517.355,091
Nov 4, 202417.3517.5017.2017.2517.256,459
Nov 1, 202417.5017.6516.9017.6517.6512,443
Oct 31, 202417.0017.5016.9517.4517.456,301
Oct 30, 202417.0017.1016.8517.1017.104,457
Oct 29, 202417.3017.4516.8517.0017.0013,986
Oct 28, 202417.0017.2517.0017.1517.151,342
Oct 25, 202417.2517.3516.9016.9016.902,674
Oct 24, 202417.2517.4516.9517.2517.253,508
Oct 23, 202416.6517.1516.6517.1517.1529,817
Oct 22, 202416.2516.9516.2516.6016.607,049
Oct 21, 202416.2016.5016.2016.5016.501,569
Oct 18, 202416.4016.5016.2016.3516.353,025
Oct 17, 202416.3516.3516.0516.3016.301,053
Oct 16, 202416.1516.3016.0016.1516.155,739
Oct 15, 202416.1016.4016.1016.2016.201,266
Oct 14, 202415.9016.2515.9016.0016.001,989
Oct 11, 202415.5016.2015.2516.2016.2010,706
Oct 10, 202415.4515.6515.1515.4015.405,479
Oct 9, 202415.5515.6015.2015.3015.304,603
Oct 8, 202415.7515.7515.3515.5015.503,925
Oct 7, 202415.6515.6515.4515.5015.501,997
Oct 4, 202415.4515.6515.2015.3515.351,901
Oct 3, 202415.3015.6015.1515.2515.257,919
Oct 2, 202415.4015.4015.1515.3015.301,776
Oct 1, 202415.3015.3514.9515.1515.155,197
Sep 30, 202415.3515.5015.2515.3015.301,770
Sep 27, 202415.2515.3515.1515.1515.151,181
Sep 26, 202415.1015.3015.1015.1515.154,998
Sep 25, 202415.0515.3514.8515.1015.103,827
Sep 24, 202414.9015.0014.7515.0015.005,168
Sep 23, 202414.9515.0014.7514.9514.9534,086
Sep 20, 202414.9015.2014.9014.9514.953,159
Sep 19, 202415.1015.2515.0015.0515.052,170
Sep 18, 202415.1015.2515.1015.1015.102,376
Sep 17, 202415.1015.1514.9015.1015.104,209
Sep 16, 202414.8515.4014.8514.9514.955,303
Sep 13, 202414.9515.2514.7014.8514.859,658
Sep 12, 202415.2015.2014.8014.8514.853,818
Sep 11, 202415.3015.3014.9515.0515.053,931
Sep 10, 202414.5014.8514.2014.7014.7024,354
Sep 9, 202414.5514.7014.4014.5014.508,685
Sep 6, 202414.6014.6014.3014.5014.504,475
Sep 5, 202414.5514.6014.5014.6014.60800
Sep 4, 202414.4514.7514.3514.5014.506,372
Sep 3, 202414.5014.5014.4014.4514.451,963
Sep 2, 202414.4514.6514.4514.5014.503,077
Aug 30, 202414.5514.6014.2014.5014.508,250
Aug 29, 202414.5514.7014.4514.7014.701,105
Aug 28, 202414.5514.7014.5014.6014.603,000
Aug 27, 202414.7014.8514.6014.6014.60834
Aug 26, 202415.0015.0014.7014.7014.705,289
Aug 23, 202414.7015.0014.5515.0015.002,290
Aug 22, 202415.0015.0014.6014.6514.652,037
Aug 21, 202414.7515.0014.5015.0015.002,485
Aug 20, 202414.9014.9014.6514.7014.704,634
Aug 19, 202415.0015.1014.7515.0515.054,788
Aug 16, 202415.1515.1514.8014.8014.802,221
Aug 14, 202415.1515.1514.9015.0015.00598
Aug 13, 202415.0515.1014.8515.0515.05652
Aug 12, 202414.9015.0014.8015.0015.001,199
Aug 9, 202415.0515.2014.7014.8514.85937
Aug 8, 202415.0015.0015.0015.0015.0033
Aug 7, 202415.0515.0514.8015.0515.05163
Aug 6, 202414.9015.0514.8015.0015.001,491
Aug 5, 202415.1015.5014.2014.9514.958,834
Aug 2, 202415.3015.4515.1015.4515.454,125
Aug 1, 202415.4015.5015.1015.4015.403,199
Jul 31, 202415.0515.3515.0515.3515.35506
Jul 30, 202415.4515.4515.2015.2015.20775
Jul 29, 202415.4015.5515.2515.2515.252,422
Jul 26, 202415.2015.9015.1515.3015.305,764
Jul 25, 202415.3015.3015.1515.2515.252,625
Jul 24, 202415.6015.6015.4015.4015.402,632
Jul 23, 202415.6015.7515.4015.6015.60579
Jul 22, 202415.6515.7015.2515.4015.405,299
Jul 19, 202415.5015.8015.5015.8015.802,070
Jul 18, 202416.0516.0515.6515.8515.853,197
Jul 17, 202415.9016.2015.5015.7015.707,768
Jul 16, 202416.0516.1015.9016.1016.10769
Jul 15, 202416.2516.3015.9016.0016.002,637
Jul 12, 202416.3016.4016.1016.1516.152,900
Jul 11, 202415.8516.1015.8516.1016.104,479
Jul 10, 202416.2516.2515.9015.9015.901,392
Jul 9, 202416.5016.5016.0516.0516.053,356
Jul 8, 202416.0516.7016.0516.3516.354,241
Jul 5, 202416.3516.5016.2516.2516.253,065
Jul 4, 202416.6016.7516.1016.3016.301,950
Jul 3, 202415.3516.7515.3516.4016.406,509
Jul 2, 202415.4015.4515.1515.1515.15888
Jul 1, 202415.4515.4515.0515.2515.254,980
Jun 28, 202415.3015.3515.1015.3015.302,771
Jun 27, 202415.2515.3015.1515.2515.252,022
Jun 26, 202414.9015.2514.8015.1015.1010,876
Jun 25, 202414.9015.3014.8014.9014.9030,882
Jun 24, 202415.6015.8014.5515.0015.0041,729
Jun 21, 202416.2016.2015.7015.8015.801,842
Jun 20, 202416.1016.5016.0016.1016.101,353
Jun 19, 202416.1016.2516.0516.2516.25155
Jun 18, 202416.4016.4016.2016.2016.202,348
Jun 17, 202416.1516.2016.1016.2016.201,489
Jun 14, 202416.7516.7516.2016.3516.355,022
Jun 13, 202416.8516.8516.0516.1016.105,287
Jun 12, 202416.6516.8016.5016.8016.802,507
Jun 11, 202416.8516.9016.5516.9016.90378
Jun 10, 202416.9016.9016.6016.6516.65508
Jun 7, 202416.8517.0016.7516.7516.7523
Jun 6, 202416.6016.9016.6016.6516.65748
Jun 5, 202416.9016.9016.7516.7516.7581
Jun 4, 202416.8516.9016.7516.9016.901,450
Jun 3, 202417.0017.0016.6516.7016.70237
May 31, 202416.8017.0016.4016.9516.9516,639
May 30, 202416.4516.8016.4516.8016.80420
May 29, 202416.7016.7016.5016.5016.501,421
May 28, 202416.8016.8016.7016.7016.70378
May 27, 202416.8517.0016.7016.7016.70619
May 24, 202417.1517.2016.8517.0017.005,950
May 23, 202416.6017.1516.3517.1017.1034,836
May 22, 202416.6016.6016.3516.6016.60548
May 21, 202416.4516.4516.4516.4516.4573
May 20, 202416.5516.6016.4016.5516.552,167
May 17, 202416.5016.5016.2016.5016.501,373
May 16, 202416.8016.8016.5016.5016.501,453
May 15, 202417.0017.0016.7016.7016.7020,224
May 14, 202416.8016.8016.4016.7016.703,025
May 13, 202417.0017.0016.7516.8016.801,568
May 10, 202416.7016.7516.1516.3516.352,515
May 9, 202416.7516.7516.4516.6016.601,654
May 8, 202416.4516.6516.4016.6516.65585
May 7, 202416.5516.7516.4016.4016.40190
May 6, 2024 0.70 Dividend
May 6, 202416.4016.7516.3016.4016.401,418
May 3, 202416.9517.5516.7516.9016.207,855
May 2, 202417.2517.2516.9017.1016.391,006
Apr 30, 202417.3017.3016.8017.0016.301,128
Apr 29, 202417.0517.3016.9517.1016.391,223
Apr 26, 202417.0517.2016.9517.0016.302,131
Apr 25, 202417.0517.0517.0517.0516.34-
Apr 24, 202417.4017.4017.0517.0516.34616
Apr 23, 202417.4017.8017.2017.2016.492,506
Apr 22, 202417.3017.8017.2517.6016.871,442
Apr 19, 202416.9517.7516.7517.0516.343,597
Apr 18, 202417.2517.2517.2017.2016.4967
Apr 17, 202417.4517.5016.9017.0016.3010,809
Apr 16, 202417.4017.4017.2017.2016.49694
Apr 15, 202417.7017.7017.4017.4016.685,103
Apr 12, 202417.7518.3517.4517.6016.872,851
Apr 11, 202417.2518.0017.2017.5016.782,299
Apr 10, 202417.1517.4017.1017.3016.581,243
Apr 9, 202417.3017.3017.0517.3016.58672
Apr 8, 202417.0017.3017.0017.3016.58489
Apr 5, 202417.3017.3017.0017.0016.307,578
Apr 4, 202417.3017.4017.1517.1516.44292
Apr 3, 202417.4017.4017.0017.2016.493,124
Apr 2, 202417.6017.7017.3017.3016.582,193
Mar 28, 202417.4017.9017.4017.6016.872,374
Mar 27, 202417.5017.5017.4017.4016.6882
Mar 26, 202417.5017.6017.3517.4016.68529
Mar 25, 202417.5517.7017.4017.6016.872,657
Mar 22, 202417.4017.5017.2017.3516.631,663
Mar 21, 202417.5017.5017.2017.4016.681,173
Mar 20, 202417.5517.6017.3017.3016.58672
Mar 19, 202417.8017.8017.3017.5516.823,069
Mar 18, 202417.7017.7517.5017.7016.975,222
Mar 15, 202417.3017.7517.0517.7517.012,335
Mar 14, 202417.0017.2017.0017.2016.491,158
Mar 13, 202417.0517.0517.0017.0016.30962
Mar 12, 202417.5017.5016.5517.0016.306,754
Mar 11, 202417.4517.5517.4517.5016.78370
Mar 8, 202417.5017.5017.4517.4516.73625
Mar 7, 202417.7517.7517.4517.4516.73448
Mar 6, 202417.8017.8017.5017.5016.781,980
Mar 5, 202417.7017.7517.5017.6516.921,570
Mar 4, 202417.7517.7517.5517.7517.01226

Related Tickers

PWS.MI Powersoft S.p.A.
15.50
-2.52%
 
TCU.F TC Unterhaltungselektronik AG
0.0900
0.00%
 
MAT1.F Panasonic Holdings Corporation
11.50
-3.44%
 
688036.SS Shenzhen Transsion Holdings Co., Ltd.
96.83
+2.30%
 
SMSN.IL Samsung Electronics Co., Ltd.
923.00
-2.64%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
 
SONO Sonos, Inc.
13.05
+0.46%
 
SONY Sony Group Corporation
24.15
-1.79%
 
1810.HK XIAOMI-W
50.550
-0.79%
 
AAPL Apple Inc.
235.93
-0.88%