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:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7100 | 4.7100 | 26,998 |
| 06 May 2024 | 4.6600 | 4.7200 | 4.5900 | 4.7100 | 4.7100 | 134,110 |
| 03 May 2024 | 4.8000 | 4.8000 | 4.5700 | 4.6300 | 4.6300 | 224,241 |
| 02 May 2024 | 4.6900 | 4.7600 | 4.6700 | 4.7600 | 4.7600 | 71,821 |
| 30 Apr 2024 | 4.5700 | 4.6900 | 4.5700 | 4.6800 | 4.6800 | 69,555 |
| 29 Apr 2024 | 4.5300 | 4.6300 | 4.5300 | 4.6000 | 4.6000 | 78,309 |
| 26 Apr 2024 | 4.4700 | 4.5400 | 4.4500 | 4.5200 | 4.5200 | 29,968 |
| 25 Apr 2024 | 4.4500 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 20,102 |
| 24 Apr 2024 | 4.5400 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 40,266 |
| 23 Apr 2024 | 4.4900 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 28,457 |
| 22 Apr 2024 | 4.4500 | 4.4800 | 4.3700 | 4.4600 | 4.4600 | 70,621 |
| 22 Apr 2024 | 0.2634 Dividend | |||||
| 19 Apr 2024 | 4.5900 | 4.7200 | 4.5500 | 4.7000 | 4.4366 | 79,881 |
| 18 Apr 2024 | 4.5900 | 4.6200 | 4.5300 | 4.6200 | 4.3611 | 42,752 |
| 17 Apr 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5500 | 4.2950 | 23,025 |
| 16 Apr 2024 | 4.6200 | 4.6200 | 4.4600 | 4.5100 | 4.2572 | 58,081 |
| 15 Apr 2024 | 4.6100 | 4.6500 | 4.5900 | 4.6200 | 4.3611 | 34,974 |
| 12 Apr 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6200 | 4.3611 | 26,353 |
| 11 Apr 2024 | 4.5800 | 4.5900 | 4.5000 | 4.5900 | 4.3328 | 71,056 |
| 10 Apr 2024 | 4.5400 | 4.6100 | 4.5100 | 4.5800 | 4.3233 | 63,105 |
| 09 Apr 2024 | 4.6100 | 4.6200 | 4.5200 | 4.5600 | 4.3044 | 48,205 |
| 08 Apr 2024 | 4.6400 | 4.6500 | 4.5600 | 4.6500 | 4.3894 | 36,247 |
| 05 Apr 2024 | 4.7600 | 4.7600 | 4.5500 | 4.6000 | 4.3422 | 72,306 |
| 04 Apr 2024 | 4.7900 | 4.8100 | 4.7000 | 4.7600 | 4.4932 | 74,757 |
| 03 Apr 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7400 | 4.4744 | 65,786 |
| 02 Apr 2024 | 4.6900 | 4.8500 | 4.6600 | 4.8500 | 4.5782 | 93,278 |
| 28 Mar 2024 | 4.5500 | 4.7100 | 4.5500 | 4.6700 | 4.4083 | 86,227 |
| 27 Mar 2024 | 4.5600 | 4.5700 | 4.5300 | 4.5500 | 4.2950 | 61,110 |
| 26 Mar 2024 | 4.6400 | 4.6400 | 4.5700 | 4.5700 | 4.3139 | 86,674 |
| 25 Mar 2024 | 4.6000 | 4.6500 | 4.5700 | 4.6100 | 4.3516 | 84,939 |
| 22 Mar 2024 | 4.5900 | 4.6400 | 4.5600 | 4.6000 | 4.3422 | 44,234 |
| 21 Mar 2024 | 4.5700 | 4.6100 | 4.5700 | 4.6100 | 4.3516 | 19,819 |
| 20 Mar 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5700 | 4.3139 | 57,207 |
| 19 Mar 2024 | 4.5300 | 4.6000 | 4.5200 | 4.6000 | 4.3422 | 114,276 |
| 18 Mar 2024 | 4.4100 | 4.5800 | 4.4100 | 4.5300 | 4.2761 | 131,773 |
| 15 Mar 2024 | 4.4700 | 4.4700 | 4.4100 | 4.4300 | 4.1817 | 102,693 |
| 14 Mar 2024 | 4.4900 | 4.5300 | 4.4300 | 4.4800 | 4.2289 | 81,087 |
| 13 Mar 2024 | 4.3000 | 4.5000 | 4.3000 | 4.4900 | 4.2384 | 195,356 |
| 12 Mar 2024 | 4.2900 | 4.3600 | 4.2500 | 4.3000 | 4.0590 | 191,345 |
| 11 Mar 2024 | 4.1400 | 4.2700 | 4.0800 | 4.2600 | 4.0213 | 247,463 |
| 08 Mar 2024 | 4.0700 | 4.1600 | 4.0500 | 4.1000 | 3.8702 | 43,679 |
| 07 Mar 2024 | 4.0800 | 4.1000 | 4.0300 | 4.0800 | 3.8513 | 106,699 |
| 06 Mar 2024 | 4.1500 | 4.1600 | 4.0600 | 4.0900 | 3.8608 | 111,155 |
| 05 Mar 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1300 | 3.8985 | 877,959 |
| 04 Mar 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0800 | 3.8513 | 28,056 |
| 01 Mar 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 3.8513 | 34,266 |
| 29 Feb 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0800 | 3.8513 | 61,276 |
| 28 Feb 2024 | 4.0800 | 4.1000 | 4.0500 | 4.0800 | 3.8513 | 45,599 |
| 27 Feb 2024 | 4.0700 | 4.1000 | 4.0600 | 4.1000 | 3.8702 | 20,660 |
| 26 Feb 2024 | 4.0900 | 4.1000 | 4.0500 | 4.0700 | 3.8419 | 66,632 |
| 23 Feb 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0800 | 3.8513 | 128,802 |
| 22 Feb 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0800 | 3.8513 | 23,193 |
| 21 Feb 2024 | 4.0900 | 4.1100 | 4.0600 | 4.0800 | 3.8513 | 29,463 |
| 20 Feb 2024 | 4.0800 | 4.1000 | 4.0700 | 4.0800 | 3.8513 | 24,323 |
| 19 Feb 2024 | 4.0900 | 4.1000 | 4.0500 | 4.0800 | 3.8513 | 20,882 |
| 16 Feb 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0800 | 3.8513 | 12,287 |
| 15 Feb 2024 | 4.0700 | 4.0800 | 4.0200 | 4.0600 | 3.8325 | 18,391 |
| 14 Feb 2024 | 4.0200 | 4.1100 | 4.0200 | 4.0600 | 3.8325 | 52,340 |
| 13 Feb 2024 | 4.0700 | 4.0700 | 4.0100 | 4.0400 | 3.8136 | 32,094 |
| 12 Feb 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 3.8325 | 45,695 |
| 09 Feb 2024 | 4.1100 | 4.1400 | 3.9700 | 4.0200 | 3.7947 | 227,912 |
| 08 Feb 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 3.9080 | 58,607 |
| 07 Feb 2024 | 4.0900 | 4.1900 | 4.0400 | 4.0500 | 3.8230 | 125,528 |
| 06 Feb 2024 | 4.0900 | 4.1300 | 4.0600 | 4.1200 | 3.8891 | 137,111 |
| 05 Feb 2024 | 3.9500 | 4.0500 | 3.9000 | 4.0300 | 3.8041 | 143,095 |
| 02 Feb 2024 | 3.8800 | 3.9300 | 3.8700 | 3.9000 | 3.6814 | 27,487 |
| 01 Feb 2024 | 3.8600 | 3.9300 | 3.8500 | 3.8600 | 3.6437 | 96,367 |
| 31 Jan 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8500 | 3.6342 | 137,641 |
| 30 Jan 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8800 | 3.6626 | 21,759 |
| 29 Jan 2024 | 3.8500 | 3.8500 | 3.7900 | 3.8300 | 3.6154 | 25,605 |
| 26 Jan 2024 | 3.8300 | 3.8400 | 3.8000 | 3.8200 | 3.6059 | 26,393 |
| 25 Jan 2024 | 3.7900 | 3.8400 | 3.7600 | 3.8200 | 3.6059 | 45,208 |
| 24 Jan 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7400 | 3.5304 | 26,623 |
| 23 Jan 2024 | 3.6700 | 3.7200 | 3.6500 | 3.7100 | 3.5021 | 39,822 |
| 22 Jan 2024 | 3.6400 | 3.7000 | 3.6200 | 3.6500 | 3.4454 | 76,602 |
| 19 Jan 2024 | 3.6400 | 3.6400 | 3.6300 | 3.6300 | 3.4266 | 2,738 |
| 18 Jan 2024 | 3.6400 | 3.6400 | 3.6100 | 3.6300 | 3.4266 | 17,902 |
| 17 Jan 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6200 | 3.4171 | 21,613 |
| 16 Jan 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6400 | 3.4360 | 11,137 |
| 15 Jan 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.4266 | 45,153 |
| 12 Jan 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | 3.4454 | 5,117 |
| 11 Jan 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6400 | 3.4360 | 25,835 |
| 10 Jan 2024 | 3.6700 | 3.6800 | 3.6200 | 3.6700 | 3.4643 | 31,261 |
| 09 Jan 2024 | 3.7200 | 3.7200 | 3.6300 | 3.6600 | 3.4549 | 53,243 |
| 08 Jan 2024 | 3.6600 | 3.7200 | 3.6600 | 3.7200 | 3.5115 | 20,567 |
| 05 Jan 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6800 | 3.4738 | 25,807 |
| 04 Jan 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.4926 | 25,054 |
| 03 Jan 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.4454 | 13,968 |
| 02 Jan 2024 | 3.6500 | 3.7100 | 3.6400 | 3.6900 | 3.4832 | 38,051 |
| 29 Dec 2023 | 3.6300 | 3.6400 | 3.6200 | 3.6400 | 3.4360 | 20,250 |
| 28 Dec 2023 | 3.6000 | 3.6400 | 3.5800 | 3.6200 | 3.4171 | 8,121 |
| 27 Dec 2023 | 3.5900 | 3.6000 | 3.5600 | 3.6000 | 3.3982 | 20,616 |
| 22 Dec 2023 | 3.5900 | 3.6000 | 3.5400 | 3.5700 | 3.3699 | 46,245 |
| 21 Dec 2023 | 3.6300 | 3.6300 | 3.5500 | 3.5900 | 3.3888 | 42,236 |
| 20 Dec 2023 | 3.6100 | 3.6600 | 3.6000 | 3.6300 | 3.4266 | 23,660 |
| 19 Dec 2023 | 3.6400 | 3.6600 | 3.6000 | 3.6100 | 3.4077 | 35,527 |
| 18 Dec 2023 | 3.6400 | 3.6800 | 3.6300 | 3.6400 | 3.4360 | 15,825 |
| 15 Dec 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.4832 | 8,444 |
| 14 Dec 2023 | 3.7200 | 3.7200 | 3.6300 | 3.6500 | 3.4454 | 33,631 |
| 13 Dec 2023 | 3.7200 | 3.7400 | 3.6800 | 3.7200 | 3.5115 | 30,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.