S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Italy
BIT
B&C Speakers SpA (BEC)
B&C Speakers SpA (BEC) Historical

BEC B&C Speakers SpA

16.35

-0.25 (-1.51%)

May 10 2024 - Closed

Delayed by 15 minutes

BEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	16.35	-0.25	-1.51%	16.70	16.75	16.15	2,515
May 09 2024	16.60	-0.05	-0.30%	16.75	16.75	16.45	1,654
May 08 2024	16.65	0.25	1.52%	16.45	16.65	16.40	585
May 07 2024	16.40	-0.20	-1.20%	16.55	16.75	16.40	190
May 06 2024	16.60	-0.30	-1.78%	16.40	16.75	16.30	1,418
May 03 2024	16.90	-0.10	-0.59%	16.95	17.55	16.75	7,855
May 02 2024	17.00	-0.25	-1.45%	17.25	17.25	16.90	1,006
Apr 30 2024	17.25	0.15	0.88%	17.30	17.30	16.80	1,128
Apr 29 2024	17.10	0.10	0.59%	17.05	17.30	16.95	1,223
Apr 26 2024	17.00	-0.25	-1.45%	17.05	17.20	16.95	2,131
Apr 25 2024	17.25	0.00	0.00%	17.25	17.25	17.25	0.00
Apr 24 2024	17.25	-0.05	-0.29%	17.40	17.40	17.15	616
Apr 23 2024	17.30	-0.30	-1.70%	17.40	17.80	17.30	2,506
Apr 22 2024	17.60	0.00	0.00%	17.30	17.80	17.25	1,442
Apr 19 2024	17.60	0.40	2.33%	16.95	17.75	16.75	3,597
Apr 18 2024	17.20	0.20	1.18%	17.25	17.25	17.20	67
Apr 17 2024	17.00	-0.25	-1.45%	17.45	17.50	16.90	10,809
Apr 16 2024	17.25	-0.15	-0.86%	17.40	17.40	17.20	694
Apr 15 2024	17.40	-0.15	-0.85%	17.70	17.70	17.40	5,103
Apr 12 2024	17.55	0.05	0.29%	17.75	18.35	17.45	2,851
Apr 11 2024	17.50	0.20	1.16%	17.25	18.00	17.20	2,299
Apr 10 2024	17.30	0.25	1.47%	17.15	17.40	17.10	1,541
Apr 09 2024	17.05	0.00	0.00%	17.30	17.30	17.05	672
Apr 08 2024	17.05	0.05	0.29%	17.00	17.20	17.00	489
Apr 05 2024	17.00	-0.15	-0.87%	17.30	17.30	17.00	7,578
Apr 04 2024	17.15	-0.05	-0.29%	17.30	17.40	17.15	292
Apr 03 2024	17.20	-0.15	-0.86%	17.40	17.40	17.00	3,124
Apr 02 2024	17.35	-0.25	-1.42%	17.60	17.70	17.30	2,193
Mar 28 2024	17.60	0.20	1.15%	17.40	17.90	17.40	2,374
Mar 27 2024	17.40	0.00	0.00%	17.50	17.50	17.40	82
Mar 26 2024	17.40	-0.20	-1.14%	17.50	17.60	17.35	529
Mar 25 2024	17.60	0.10	0.57%	17.55	17.70	17.40	2,657
Mar 22 2024	17.50	0.00	0.00%	17.40	17.50	17.20	1,663
Mar 21 2024	17.50	0.20	1.16%	17.50	17.50	17.20	1,173
Mar 20 2024	17.30	-0.20	-1.14%	17.55	17.60	17.30	672
Mar 19 2024	17.50	-0.20	-1.13%	17.80	17.80	17.30	3,069
Mar 18 2024	17.70	0.45	2.61%	17.70	17.75	17.50	5,222
Mar 15 2024	17.25	0.05	0.29%	17.30	17.30	17.05	3,275
Mar 14 2024	17.20	0.20	1.18%	17.00	17.20	17.00	1,158
Mar 13 2024	17.00	0.00	0.00%	17.05	17.05	17.00	962
Mar 12 2024	17.00	-0.50	-2.86%	17.50	17.50	16.55	6,754
Mar 11 2024	17.50	0.05	0.29%	17.45	17.55	17.45	370
Mar 08 2024	17.45	0.00	0.00%	17.50	17.50	17.45	625
Mar 07 2024	17.45	-0.05	-0.29%	17.75	17.75	17.45	448
Mar 06 2024	17.50	-0.15	-0.85%	17.80	17.80	17.50	1,980
Mar 05 2024	17.65	-0.10	-0.56%	17.70	17.75	17.50	1,570
Mar 04 2024	17.75	0.15	0.85%	17.75	17.75	17.55	226
Mar 01 2024	17.60	0.00	0.00%	17.55	17.75	17.45	1,139
Feb 29 2024	17.60	0.10	0.57%	17.40	17.80	17.40	3,843
Feb 28 2024	17.50	0.10	0.57%	17.55	17.80	17.50	4,353
Feb 27 2024	17.40	0.25	1.46%	17.25	17.50	17.25	1,993
Feb 26 2024	17.15	0.15	0.88%	17.00	17.20	16.80	1,118
Feb 23 2024	17.00	0.10	0.59%	17.00	17.00	16.80	946
Feb 22 2024	16.90	-0.25	-1.46%	17.15	17.15	16.85	1,899
Feb 21 2024	17.15	0.20	1.18%	17.00	17.15	17.00	4,264
Feb 20 2024	16.95	0.00	0.00%	17.00	17.20	16.95	3,630
Feb 19 2024	16.95	0.20	1.19%	16.80	17.10	16.55	10,178
Feb 16 2024	16.75	0.00	0.00%	16.80	16.80	16.75	464
Feb 15 2024	16.75	0.05	0.30%	16.75	16.80	16.55	3,543
Feb 14 2024	16.70	0.30	1.83%	16.45	16.70	16.45	2,234
Feb 13 2024	16.40	0.05	0.31%	16.30	16.40	16.30	1,042
Feb 12 2024	16.35	-0.20	-1.21%	16.50	16.60	16.30	2,902

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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