Banco di Desio e della Brianza S.p.A. (BDB.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 5.22 | 5.26 | 5.18 | 5.20 | 5.20 | 44,883 |
| May 31, 2024 | 5.18 | 5.24 | 5.12 | 5.24 | 5.24 | 91,192 |
| May 30, 2024 | 5.08 | 5.26 | 5.08 | 5.20 | 5.20 | 89,507 |
| May 29, 2024 | 5.06 | 5.14 | 5.04 | 5.08 | 5.08 | 50,285 |
| May 28, 2024 | 5.16 | 5.18 | 5.00 | 5.10 | 5.10 | 120,764 |
| May 27, 2024 | 5.28 | 5.32 | 5.16 | 5.16 | 5.16 | 53,540 |
| May 24, 2024 | 5.28 | 5.30 | 5.24 | 5.26 | 5.26 | 53,707 |
| May 23, 2024 | 5.30 | 5.32 | 5.26 | 5.32 | 5.32 | 114,796 |
| May 22, 2024 | 5.28 | 5.38 | 5.20 | 5.30 | 5.30 | 103,281 |
| May 21, 2024 | 5.26 | 5.28 | 5.20 | 5.26 | 5.26 | 44,488 |
| May 20, 2024 | 5.20 | 5.28 | 5.14 | 5.22 | 5.22 | 116,985 |
| May 17, 2024 | 5.10 | 5.22 | 5.00 | 5.20 | 5.20 | 110,514 |
| May 16, 2024 | 5.00 | 5.08 | 4.98 | 4.99 | 4.99 | 147,354 |
| May 15, 2024 | 4.86 | 4.99 | 4.85 | 4.98 | 4.98 | 202,064 |
| May 14, 2024 | 4.79 | 4.88 | 4.77 | 4.84 | 4.84 | 101,065 |
| May 13, 2024 | 4.74 | 4.81 | 4.73 | 4.78 | 4.78 | 61,707 |
| May 10, 2024 | 4.71 | 4.76 | 4.69 | 4.72 | 4.72 | 111,643 |
| May 09, 2024 | 4.71 | 4.71 | 4.65 | 4.67 | 4.67 | 45,205 |
| May 08, 2024 | 4.76 | 4.81 | 4.73 | 4.75 | 4.75 | 49,108 |
| May 07, 2024 | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | 26,998 |
| May 06, 2024 | 4.66 | 4.72 | 4.59 | 4.71 | 4.71 | 134,110 |
| May 03, 2024 | 4.80 | 4.80 | 4.57 | 4.63 | 4.63 | 224,241 |
| May 02, 2024 | 4.69 | 4.76 | 4.67 | 4.76 | 4.76 | 71,821 |
| Apr 30, 2024 | 4.57 | 4.69 | 4.57 | 4.68 | 4.68 | 69,555 |
| Apr 29, 2024 | 4.53 | 4.63 | 4.53 | 4.60 | 4.60 | 78,309 |
| Apr 26, 2024 | 4.47 | 4.54 | 4.45 | 4.52 | 4.52 | 29,968 |
| Apr 25, 2024 | 4.45 | 4.46 | 4.40 | 4.44 | 4.44 | 20,102 |
| Apr 24, 2024 | 4.54 | 4.55 | 4.45 | 4.45 | 4.45 | 40,266 |
| Apr 23, 2024 | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | 28,457 |
| Apr 22, 2024 | 4.45 | 4.48 | 4.37 | 4.46 | 4.46 | 70,621 |
| Apr 22, 2024 | 0.2634 Dividend | |||||
| Apr 19, 2024 | 4.59 | 4.72 | 4.55 | 4.70 | 4.44 | 79,881 |
| Apr 18, 2024 | 4.59 | 4.62 | 4.53 | 4.62 | 4.36 | 42,752 |
| Apr 17, 2024 | 4.50 | 4.57 | 4.50 | 4.55 | 4.30 | 23,025 |
| Apr 16, 2024 | 4.62 | 4.62 | 4.46 | 4.51 | 4.26 | 58,081 |
| Apr 15, 2024 | 4.61 | 4.65 | 4.59 | 4.62 | 4.36 | 34,974 |
| Apr 12, 2024 | 4.59 | 4.66 | 4.59 | 4.62 | 4.36 | 26,353 |
| Apr 11, 2024 | 4.58 | 4.59 | 4.50 | 4.59 | 4.33 | 71,056 |
| Apr 10, 2024 | 4.54 | 4.61 | 4.51 | 4.58 | 4.32 | 63,105 |
| Apr 09, 2024 | 4.61 | 4.62 | 4.52 | 4.56 | 4.30 | 48,205 |
| Apr 08, 2024 | 4.64 | 4.65 | 4.56 | 4.65 | 4.39 | 36,247 |
| Apr 05, 2024 | 4.76 | 4.76 | 4.55 | 4.60 | 4.34 | 72,306 |
| Apr 04, 2024 | 4.79 | 4.81 | 4.70 | 4.76 | 4.49 | 74,757 |
| Apr 03, 2024 | 4.86 | 4.86 | 4.72 | 4.74 | 4.47 | 65,786 |
| Apr 02, 2024 | 4.69 | 4.85 | 4.66 | 4.85 | 4.58 | 93,278 |
| Mar 28, 2024 | 4.55 | 4.71 | 4.55 | 4.67 | 4.41 | 86,227 |
| Mar 27, 2024 | 4.56 | 4.57 | 4.53 | 4.55 | 4.30 | 61,110 |
| Mar 26, 2024 | 4.64 | 4.64 | 4.57 | 4.57 | 4.31 | 86,674 |
| Mar 25, 2024 | 4.60 | 4.65 | 4.57 | 4.61 | 4.35 | 84,939 |
| Mar 22, 2024 | 4.59 | 4.64 | 4.56 | 4.60 | 4.34 | 44,234 |
| Mar 21, 2024 | 4.57 | 4.61 | 4.57 | 4.61 | 4.35 | 19,819 |
| Mar 20, 2024 | 4.60 | 4.60 | 4.50 | 4.57 | 4.31 | 57,207 |
| Mar 19, 2024 | 4.53 | 4.60 | 4.52 | 4.60 | 4.34 | 114,276 |
| Mar 18, 2024 | 4.41 | 4.58 | 4.41 | 4.53 | 4.28 | 131,773 |
| Mar 15, 2024 | 4.47 | 4.47 | 4.41 | 4.43 | 4.18 | 102,693 |
| Mar 14, 2024 | 4.49 | 4.53 | 4.43 | 4.48 | 4.23 | 81,087 |
| Mar 13, 2024 | 4.30 | 4.50 | 4.30 | 4.49 | 4.24 | 195,356 |
| Mar 12, 2024 | 4.29 | 4.36 | 4.25 | 4.30 | 4.06 | 191,345 |
| Mar 11, 2024 | 4.14 | 4.27 | 4.08 | 4.26 | 4.02 | 247,463 |
| Mar 08, 2024 | 4.07 | 4.16 | 4.05 | 4.10 | 3.87 | 43,679 |
| Mar 07, 2024 | 4.08 | 4.10 | 4.03 | 4.08 | 3.85 | 106,699 |
| Mar 06, 2024 | 4.15 | 4.16 | 4.06 | 4.09 | 3.86 | 111,155 |
| Mar 05, 2024 | 4.09 | 4.13 | 4.08 | 4.13 | 3.90 | 877,959 |
| Mar 04, 2024 | 4.06 | 4.09 | 4.05 | 4.08 | 3.85 | 28,056 |
| Mar 01, 2024 | 4.09 | 4.10 | 4.07 | 4.08 | 3.85 | 34,266 |
| Feb 29, 2024 | 4.09 | 4.10 | 4.06 | 4.08 | 3.85 | 61,276 |
| Feb 28, 2024 | 4.08 | 4.10 | 4.05 | 4.08 | 3.85 | 45,599 |
| Feb 27, 2024 | 4.07 | 4.10 | 4.06 | 4.10 | 3.87 | 20,660 |
| Feb 26, 2024 | 4.09 | 4.10 | 4.05 | 4.07 | 3.84 | 66,632 |
| Feb 23, 2024 | 4.10 | 4.10 | 4.04 | 4.08 | 3.85 | 128,802 |
| Feb 22, 2024 | 4.06 | 4.09 | 4.04 | 4.08 | 3.85 | 23,193 |
| Feb 21, 2024 | 4.09 | 4.11 | 4.06 | 4.08 | 3.85 | 29,463 |
| Feb 20, 2024 | 4.08 | 4.10 | 4.07 | 4.08 | 3.85 | 24,323 |
| Feb 19, 2024 | 4.09 | 4.10 | 4.05 | 4.08 | 3.85 | 20,882 |
| Feb 16, 2024 | 4.06 | 4.09 | 4.05 | 4.08 | 3.85 | 12,287 |
| Feb 15, 2024 | 4.07 | 4.08 | 4.02 | 4.06 | 3.83 | 18,391 |
| Feb 14, 2024 | 4.02 | 4.11 | 4.02 | 4.06 | 3.83 | 52,340 |
| Feb 13, 2024 | 4.07 | 4.07 | 4.01 | 4.04 | 3.81 | 32,094 |
| Feb 12, 2024 | 4.00 | 4.06 | 4.00 | 4.06 | 3.83 | 45,695 |
| Feb 09, 2024 | 4.11 | 4.14 | 3.97 | 4.02 | 3.79 | 227,912 |
| Feb 08, 2024 | 4.05 | 4.14 | 4.05 | 4.14 | 3.91 | 58,607 |
| Feb 07, 2024 | 4.09 | 4.19 | 4.04 | 4.05 | 3.82 | 125,528 |
| Feb 06, 2024 | 4.09 | 4.13 | 4.06 | 4.12 | 3.89 | 137,111 |
| Feb 05, 2024 | 3.95 | 4.05 | 3.90 | 4.03 | 3.80 | 143,095 |
| Feb 02, 2024 | 3.88 | 3.93 | 3.87 | 3.90 | 3.68 | 27,487 |
| Feb 01, 2024 | 3.86 | 3.93 | 3.85 | 3.86 | 3.64 | 96,367 |
| Jan 31, 2024 | 3.88 | 3.88 | 3.83 | 3.85 | 3.63 | 137,641 |
| Jan 30, 2024 | 3.80 | 3.88 | 3.79 | 3.88 | 3.66 | 21,759 |
| Jan 29, 2024 | 3.85 | 3.85 | 3.79 | 3.83 | 3.62 | 25,605 |
| Jan 26, 2024 | 3.83 | 3.84 | 3.80 | 3.82 | 3.61 | 26,393 |
| Jan 25, 2024 | 3.79 | 3.84 | 3.76 | 3.82 | 3.61 | 45,208 |
| Jan 24, 2024 | 3.70 | 3.77 | 3.70 | 3.74 | 3.53 | 26,623 |
| Jan 23, 2024 | 3.67 | 3.72 | 3.65 | 3.71 | 3.50 | 39,822 |
| Jan 22, 2024 | 3.64 | 3.70 | 3.62 | 3.65 | 3.45 | 76,602 |
| Jan 19, 2024 | 3.64 | 3.64 | 3.63 | 3.63 | 3.43 | 2,738 |
| Jan 18, 2024 | 3.64 | 3.64 | 3.61 | 3.63 | 3.43 | 17,902 |
| Jan 17, 2024 | 3.62 | 3.64 | 3.60 | 3.62 | 3.42 | 21,613 |
| Jan 16, 2024 | 3.61 | 3.64 | 3.60 | 3.64 | 3.44 | 11,137 |
| Jan 15, 2024 | 3.60 | 3.63 | 3.60 | 3.63 | 3.43 | 45,153 |
| Jan 12, 2024 | 3.64 | 3.65 | 3.64 | 3.65 | 3.45 | 5,117 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.