Bending Spoons S.p.A. - Ordinary Shares (BSP)
32.69
-0.57 (-1.71%)
NASDAQ· Last Trade: Jul 28th, 11:57 PM EDT
Historical Prices For Bending Spoons S.p.A. - Ordinary Shares (BSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/28/2026 | 33.59 | 33.98 | 32.44 | 32.69 | 2,801,698 | 32.69 |
| 7/27/2026 | 34.97 | 34.97 | 32.00 | 33.26 | 3,308,887 | 33.26 |
| 7/24/2026 | 33.26 | 34.84 | 33.00 | 34.06 | 2,202,473 | 34.06 |
| 7/23/2026 | 33.49 | 34.51 | 32.90 | 33.35 | 2,051,861 | 33.35 |
| 7/22/2026 | 33.50 | 36.13 | 33.01 | 33.78 | 1,946,294 | 33.78 |
| 7/21/2026 | 33.87 | 35.14 | 33.16 | 33.88 | 1,551,665 | 33.88 |
| 7/20/2026 | 33.23 | 33.89 | 32.24 | 33.42 | 2,803,053 | 33.42 |
| 7/17/2026 | 32.06 | 33.00 | 31.26 | 32.40 | 1,222,558 | 32.40 |
| 7/16/2026 | 33.48 | 35.10 | 31.50 | 32.12 | 1,967,776 | 32.12 |
| 7/15/2026 | 32.70 | 33.74 | 31.41 | 33.35 | 1,011,878 | 33.35 |
| 7/14/2026 | 31.47 | 33.38 | 30.11 | 32.50 | 2,726,962 | 32.50 |
| 7/13/2026 | 33.36 | 33.66 | 30.96 | 31.78 | 3,555,586 | 31.78 |
| 7/10/2026 | 34.32 | 34.43 | 32.52 | 32.91 | 1,494,964 | 32.91 |
| 7/09/2026 | 34.11 | 34.42 | 32.05 | 34.32 | 2,992,103 | 34.32 |
| 7/08/2026 | 36.87 | 36.87 | 33.50 | 34.23 | 3,136,305 | 34.23 |
| 7/07/2026 | 35.47 | 38.77 | 34.02 | 36.88 | 2,431,527 | 36.88 |
| 7/06/2026 | 37.50 | 37.50 | 33.05 | 36.27 | 5,714,234 | 36.27 |
| 7/02/2026 | 39.49 | 40.29 | 34.25 | 35.93 | 7,301,617 | 35.93 |
| 7/01/2026 | 31.00 | 43.98 | 30.70 | 40.50 | 17,351,023 | 40.50 |