Dark

BSP
Bending Spoons S.p.A.
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

33.00USD-1.873%(-0.63)4,409,822

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

33.50USD-0.387%(-0.13)428,006

After-hours

Oct 1, 2026 4:21:30 PM EDT

32.50USD-1.515%(-0.50)247,766

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	33.6750	34.0000	31.8600	32.5000	-2.461%	4,409,923	0.000%
2026-09-30	32.6950	34.3500	32.2900	33.3200	+1.725%	3,231,249	-2.461%
2026-09-29	33.6900	33.6900	32.0300	32.7550	-2.399%	2,439,510	-0.779%
2026-09-28	32.7900	33.7700	31.4250	33.5600	+0.932%	2,634,812	-3.159%
2026-09-25	32.8000	33.6100	31.5900	33.2500	+1.372%	3,442,100	-2.256%
2026-09-24	34.6700	35.0500	32.4000	32.8000	-5.312%	3,896,831	-0.915%
2026-09-23	36.2800	36.2800	34.3100	34.6400	-4.230%	3,679,139	-6.178%
2026-09-22	39.0800	39.1136	35.6050	36.1700	-6.802%	4,669,068	-10.147%
2026-09-21	38.6500	38.9900	36.9100	38.8100	+1.917%	1,875,978	-16.259%
2026-09-18	38.8500	39.0450	37.5000	38.0800	-1.219%	2,494,068	-14.653%
2026-09-17	39.6800	40.4575	37.7500	38.5500	-1.633%	2,656,141	-15.694%
2026-09-16	40.1750	40.4795	38.8800	39.1900	-0.533%	2,215,487	-17.071%
2026-09-15	40.3500	40.9000	38.6900	39.4000	-4.019%	1,567,187	-17.513%
2026-09-14	38.7500	42.1500	38.5000	41.0500	+5.881%	3,091,176	-20.828%
2026-09-11	39.5100	40.3700	38.6700	38.7700	-2.269%	2,066,516	-16.172%
2026-09-10	38.0000	41.3700	37.7500	39.6700	+5.086%	2,793,164	-18.074%
2026-09-09	39.0000	39.7500	37.6300	37.7500	-3.403%	1,240,396	-13.907%
2026-09-08	39.7400	39.8086	38.4127	39.0800	-1.263%	852,329	-16.837%
2026-09-04	41.3300	42.2019	39.1000	39.5800	-5.061%	1,057,902	-17.888%
2026-09-03	41.5800	42.4900	40.5100	41.6900	+2.006%	1,059,776	-22.044%
2026-09-02	40.3800	42.0400	40.3000	40.8700	+0.914%	485,400	-20.480%
2026-09-01	41.4000	42.5900	39.6600	40.5000	-2.056%	758,885	-19.753%
2026-08-31	43.1100	44.3100	41.2900	41.3500	-5.139%	657,812	-21.403%
2026-08-28	46.2550	46.6943	43.0000	43.5900	-5.547%	1,188,929	-25.442%
2026-08-27	42.9900	46.9400	42.5000	46.1500	+8.870%	1,246,339	-29.577%
2026-08-26	42.3500	42.8100	41.5000	42.3900	-0.188%	1,232,746	-23.331%
2026-08-25	41.1300	42.8900	40.8200	42.4700	+3.133%	1,226,555	-23.475%
2026-08-24	41.3900	42.2600	40.0500	41.1800	-0.411%	916,568	-21.078%
2026-08-21	39.9300	41.6000	38.9800	41.3500	+3.556%	913,377	-21.403%
2026-08-20	40.9000	41.4700	38.7100	39.9300	-3.690%	1,049,113	-18.608%
2026-08-19	38.9000	42.2900	38.0900	41.4600	+6.994%	1,518,855	-21.611%
2026-08-18	38.2900	40.3100	37.7207	38.7500	+0.649%	1,550,044	-16.129%
2026-08-17	39.2000	39.4800	37.3000	38.5000	-2.061%	1,231,184	-15.584%
2026-08-14	41.2800	42.2000	39.2600	39.3100	-3.935%	2,253,586	-17.324%
2026-08-13	46.8300	46.9050	39.1000	40.9200	-16.456%	4,636,942	-20.577%
2026-08-12	48.1300	51.4400	47.6300	48.9800	-8.346%	3,435,329	-33.646%
2026-08-11	52.9900	58.9400	51.8654	53.4400	+3.908%	4,473,012	-39.184%
2026-08-10	44.4600	58.1800	44.3573	51.4300	+15.703%	7,008,813	-36.807%
2026-08-07	45.5500	48.2500	42.6000	44.4500	-1.550%	1,887,875	-26.884%
2026-08-06	43.5500	45.9800	42.2100	45.1500	+3.200%	2,601,517	-28.018%
2026-08-05	37.9300	45.7150	37.1300	43.7500	+16.822%	5,172,602	-25.714%
2026-08-04	36.8400	38.0000	34.8200	37.4500	+3.396%	2,214,442	-13.218%
2026-08-03	35.5900	37.3500	34.5143	36.2200	+2.898%	1,294,153	-10.271%
2026-07-31	34.7500	35.6900	33.7500	35.2000	+1.324%	1,106,445	-7.670%
2026-07-30	32.7500	34.8300	32.2572	34.7400	+6.239%	1,320,548	-6.448%
2026-07-29	33.0000	33.5150	32.4409	32.7000	+0.031%	1,432,672	-0.612%
2026-07-28	33.5900	33.9800	32.4400	32.6900	-1.714%	2,801,748	-0.581%
2026-07-27	34.9700	34.9700	32.0000	33.2600	-2.349%	3,308,887	-2.285%
2026-07-24	33.2550	34.8400	33.0000	34.0600	+2.129%	2,202,473	-4.580%
2026-07-23	33.4900	34.5100	32.9000	33.3500	-1.273%	2,051,861	-2.549%
2026-07-22	33.5000	36.1300	33.0100	33.7800	-0.295%	1,946,448	-3.789%
2026-07-21	33.8700	35.1400	33.1600	33.8800	+1.376%	1,551,665	-4.073%
2026-07-20	33.2300	33.8900	32.2400	33.4200	+3.148%	2,803,075	-2.753%
2026-07-17	32.0600	33.0000	31.2600	32.4000	+0.872%	1,222,558	+0.309%
2026-07-16	33.4800	35.1000	31.5000	32.1200	-3.688%	1,967,853	+1.183%
2026-07-15	32.7000	33.7400	31.4100	33.3500	+2.615%	1,011,877	-2.549%
2026-07-14	31.4700	33.3750	30.1100	32.5000	+2.266%	2,631,442	0.000%
2026-07-13	33.3600	33.6600	30.9650	31.7800	-3.434%	3,556,140	+2.266%
2026-07-10	34.3200	34.4300	32.5244	32.9100	-4.108%	1,494,964	-1.246%
2026-07-09	34.1100	34.4200	32.0500	34.3200	+0.263%	2,992,178	-5.303%
2026-07-08	36.8700	36.8700	33.5000	34.2300	-7.185%	3,136,415	-5.054%
2026-07-07	35.4750	38.7700	34.0200	36.8800	+1.682%	2,431,777	-11.876%
2026-07-06	37.5000	37.5000	33.0500	36.2700	+0.946%	5,714,858	-10.394%
2026-07-02	39.4900	40.2886	34.2500	35.9300	-11.284%	7,301,617	-9.546%
2026-07-01	31.0000	43.9800	30.7000	40.5000	+354.545%	17,370,336	-19.753%
2014-09-05	8.8400	8.9100	8.8400	8.9100	+0.678%	37,638	+264.759%
2014-09-04	8.7800	8.8500	8.7800	8.8500	+0.340%	39,445	+267.232%
2014-09-03	8.7500	8.8300	8.7500	8.8200	+0.341%	56,863	+268.481%
2014-09-02	8.8000	8.8190	8.7400	8.7900	-0.678%	43,760	+269.738%
2014-08-29	8.7700	8.8500	8.7400	8.8500	+1.259%	37,705	+267.232%
2014-08-28	8.7500	8.7600	8.5700	8.7400	0.000%	61,031	+271.854%
2014-08-27	8.7500	8.7700	8.7400	8.7400	-0.342%	36,595	+271.854%
2014-08-26	8.7400	8.7700	8.7400	8.7700	+0.115%	13,551	+270.582%
2014-08-25	8.7700	8.7700	8.7400	8.7599	-0.001%	13,935	+271.009%
2014-08-22	8.7500	8.7600	8.7200	8.7600	+0.114%	9,627	+271.005%
2014-08-21	8.8000	8.8000	8.7500	8.7500	-0.114%	5,352	+271.429%
2014-08-20	8.7800	8.7800	8.7192	8.7600	+0.229%	17,496	+271.005%
2014-08-19	8.7400	8.7480	8.7300	8.7400	-0.114%	10,246	+271.854%
2014-08-18	8.7200	8.7600	8.7200	8.7500	-0.114%	10,158	+271.429%
2014-08-15	8.6800	8.7600	8.6800	8.7600	+1.038%	12,595	+271.005%
2014-08-14	8.6700	8.7000	8.6700	8.6700	-0.115%	10,537	+274.856%
2014-08-13	8.6510	8.6800	8.6510	8.6800	+0.231%	2,979	+274.424%
2014-08-12	8.6100	8.6700	8.6100	8.6600	-0.345%	21,467	+275.289%
2014-08-11	8.6600	8.7100	8.6600	8.6900	-0.230%	16,096	+273.993%
2014-08-08	8.6200	8.7100	8.6200	8.7100	+0.694%	20,256	+273.134%
2014-08-07	8.6100	8.6600	8.6100	8.6500	+0.093%	7,720	+275.723%
2014-08-06	8.6000	8.6500	8.6000	8.6420	-0.092%	14,369	+276.070%
2014-08-05	8.6300	8.6800	8.6100	8.6500	-0.231%	29,889	+275.723%
2014-08-04	8.6400	8.6800	8.6400	8.6700	0.000%	18,625	+274.856%
2014-08-01	8.6400	8.6730	8.6210	8.6700	-0.687%	8,763	+274.856%
2014-07-31	8.7300	8.7490	8.6900	8.7300	-0.456%	28,115	+272.279%
2014-07-30	8.8000	8.8100	8.7700	8.7700	-0.341%	18,542	+270.582%
2014-07-29	8.8000	8.8400	8.8000	8.8000	-0.114%	18,015	+269.318%
2014-07-28	8.8100	8.8200	8.8000	8.8100	0.000%	51,419	+268.899%
2014-07-25	8.8210	8.8210	8.8000	8.8100	-0.113%	22,661	+268.899%
2014-07-24	8.8500	8.8500	8.8000	8.8200	-0.113%	41,242	+268.481%
2014-07-23	8.8500	8.8700	8.8200	8.8300	0.000%	34,394	+268.063%
2014-07-22	8.8200	8.8400	8.8200	8.8300	-0.113%	67,725	+268.063%
2014-07-21	8.7900	8.8400	8.7900	8.8400	+0.569%	20,587	+267.647%
2014-07-18	8.7700	8.8200	8.7700	8.7900	-0.340%	16,313	+269.738%
2014-07-17	8.8000	8.8400	8.8000	8.8200	0.000%	62,162	+268.481%
2014-07-16	8.8200	8.8200	8.8000	8.8200	+0.227%	40,889	+268.481%
2014-07-15	8.8000	8.8100	8.8000	8.8000	+0.114%	29,371	+269.318%
2014-07-14	8.7940	8.7940	8.7700	8.7900	+0.114%	16,050	+269.738%
2014-07-11	8.7700	8.7900	8.7643	8.7800	+0.458%	14,194	+270.159%
2014-07-10	8.7200	8.7500	8.7200	8.7400	+0.229%	18,705	+271.854%
2014-07-09	8.7300	8.7369	8.7200	8.7200	-0.115%	77,393	+272.706%
2014-07-08	8.7300	8.7380	8.7200	8.7300	+0.115%	30,090	+272.279%
2014-07-07	8.6800	8.7200	8.6800	8.7200	+0.345%	30,087	+272.706%
2014-07-03	8.7100	8.7150	8.6900	8.6900	-0.230%	38,308	+273.993%
2014-07-02	8.7300	8.7400	8.7100	8.7100	-0.343%	31,856	+273.134%
2014-07-01	8.6800	8.7400	8.6800	8.7400	-0.456%	33,744	+271.854%
2014-06-30	8.7700	8.8000	8.7700	8.7800	-0.114%	24,558	+270.159%
2014-06-27	8.7700	8.7900	8.7700	8.7900	+0.114%	20,359	+269.738%
2014-06-26	8.7800	8.7900	8.7400	8.7800	0.000%	50,998	+270.159%
2014-06-25	8.7300	8.7800	8.7300	8.7800	+0.458%	50,001	+270.159%
2014-06-24	8.6800	8.7400	8.6800	8.7400	+0.575%	50,195	+271.854%
2014-06-23	8.6500	8.7352	8.6400	8.6900	0.000%	30,465	+273.993%
2014-06-20	8.7000	8.7320	8.5700	8.6900	-0.344%	219,752	+273.993%
2014-06-19	8.7000	8.7390	8.7000	8.7200	+0.230%	5,941	+272.706%
2014-06-18	8.7300	8.7400	8.7000	8.7000	-0.229%	15,382	+273.563%
2014-06-17	8.7000	8.7200	8.6900	8.7200	-0.115%	14,826	+272.706%
2014-06-16	8.6800	8.7500	8.6800	8.7300	+0.115%	32,119	+272.279%
2014-06-13	8.6800	8.7300	8.6710	8.7200	+0.461%	25,493	+272.706%
2014-06-12	8.6400	8.6900	8.6400	8.6800	0.000%	13,505	+274.424%
2014-06-11	8.6401	8.6800	8.6401	8.6800	+0.347%	27,001	+274.424%
2014-06-10	8.6400	8.6600	8.6400	8.6500	-0.231%	16,460	+275.723%
2014-06-09	8.6780	8.6800	8.6700	8.6700	-0.230%	20,735	+274.856%
2014-06-06	8.6300	8.7300	8.6300	8.6900	+0.462%	29,570	+273.993%
2014-06-05	8.6400	8.6600	8.6300	8.6500	-0.346%	16,692	+275.723%
2014-06-04	8.6800	8.6900	8.6800	8.6800	-0.344%	21,213	+274.424%
2014-06-03	8.7200	8.7200	8.6900	8.7100	-0.229%	22,028	+273.134%
2014-06-02	8.6700	8.7400	8.6300	8.7300	+0.115%	48,936	+272.279%
2014-05-30	8.7200	8.7210	8.7000	8.7200	-0.115%	44,726	+272.706%
2014-05-29	8.7200	8.7365	8.7200	8.7300	-0.011%	12,640	+272.279%
2014-05-28	8.6800	8.7400	8.6800	8.7310	+0.241%	21,205	+272.237%
2014-05-27	8.7000	8.7199	8.6900	8.7100	0.000%	12,104	+273.134%
2014-05-23	8.6700	8.7200	8.6700	8.7100	0.000%	14,569	+273.134%
2014-05-22	8.7200	8.7300	8.7000	8.7100	0.000%	23,058	+273.134%
2014-05-21	8.7300	8.7300	8.6700	8.7100	0.000%	25,730	+273.134%
2014-05-20	8.6900	8.7200	8.6900	8.7100	+0.115%	36,995	+273.134%
2014-05-19	8.6700	8.7100	8.6700	8.7000	+0.462%	78,840	+273.563%
2014-05-16	8.6300	8.6630	8.6200	8.6600	+0.581%	69,085	+275.289%
2014-05-15	8.5900	8.6200	8.5900	8.6100	+0.116%	26,918	+277.468%
2014-05-14	8.5800	8.6012	8.5800	8.6000	+0.233%	26,731	+277.907%
2014-05-13	8.5300	8.5800	8.5300	8.5800	+0.823%	30,589	+278.788%
2014-05-12	8.5200	8.5200	8.5000	8.5100	0.000%	260,520	+281.904%
2014-05-09	8.5100	8.5349	8.5100	8.5100	-0.117%	181,366	+281.904%
2014-05-08	8.6000	8.6000	8.5000	8.5200	-0.930%	263,364	+281.455%
2014-05-07	8.5900	8.6325	8.4400	8.6000	0.000%	118,065	+277.907%
2014-05-06	8.5700	8.6000	8.5600	8.6000	+0.233%	37,397	+277.907%
2014-05-05	8.5400	8.5900	8.5400	8.5800	+0.457%	32,339	+278.788%
2014-05-02	8.4700	8.5590	8.4700	8.5410	+0.364%	53,363	+280.518%
2014-05-01	8.4700	8.5400	8.4700	8.5100	-0.129%	73,267	+281.904%
2014-04-30	8.5000	8.5300	8.5000	8.5210	+0.129%	7,177	+281.411%
2014-04-29	8.4900	8.5101	8.4900	8.5100	+0.354%	14,273	+281.904%
2014-04-28	8.4600	8.4900	8.4500	8.4800	+0.117%	13,886	+283.255%
2014-04-25	8.4996	8.4996	8.4700	8.4701	-0.352%	12,001	+283.703%
2014-04-24	8.4400	8.5000	8.4400	8.5000	+0.473%	21,454	+282.353%
2014-04-23	8.4300	8.4700	8.4300	8.4600	+0.463%	15,650	+284.161%
2014-04-22	8.3900	8.4400	8.3900	8.4210	+0.131%	21,548	+285.940%
2014-04-21	8.3800	8.4100	8.3800	8.4100	+0.119%	11,486	+286.445%
2014-04-17	8.3800	8.4000	8.3800	8.4000	+0.239%	12,897	+286.905%
2014-04-16	8.4000	8.4000	8.3600	8.3800	+0.119%	35,169	+287.828%
2014-04-15	8.3500	8.3734	8.3200	8.3700	+0.240%	18,173	+288.292%
2014-04-14	8.3300	8.3900	8.3300	8.3500	-0.358%	46,567	+289.222%
2014-04-11	8.3800	8.4100	8.3500	8.3800	+0.359%	32,783	+287.828%
2014-04-10	8.3600	8.3698	8.3500	8.3500	-0.239%	26,745	+289.222%
2014-04-09	8.3501	8.3900	8.3500	8.3700	+0.120%	15,198	+288.292%
2014-04-08	8.3600	8.3700	8.3500	8.3600	-0.119%	61,188	+288.756%
2014-04-07	8.3500	8.3700	8.3421	8.3700	+0.240%	10,231	+288.292%
2014-04-04	8.3200	8.3600	8.3200	8.3500	+0.481%	18,642	+289.222%
2014-04-03	8.3000	8.3190	8.2920	8.3100	+0.120%	11,305	+291.095%
2014-04-02	8.3000	8.3200	8.3000	8.3000	+0.242%	23,857	+291.566%
2014-04-01	8.2400	8.2800	8.2400	8.2800	-0.361%	10,950	+292.512%
2014-03-31	8.3100	8.3100	8.3010	8.3100	+0.120%	4,033	+291.095%
2014-03-28	8.2900	8.3000	8.2899	8.3000	+0.121%	10,598	+291.566%
2014-03-27	8.2700	8.2900	8.2700	8.2900	0.000%	3,270	+292.039%
2014-03-26	8.2700	8.2900	8.2700	8.2900	+0.121%	3,735	+292.039%
2014-03-25	8.2500	8.2800	8.2500	8.2800	+0.122%	4,598	+292.512%
2014-03-24	8.2400	8.2700	8.2400	8.2699	-0.001%	3,015	+292.991%
2014-03-21	8.2600	8.2800	8.2500	8.2700	+0.120%	6,689	+292.987%
2014-03-20	8.3000	8.3000	8.2600	8.2601	-0.481%	2,505	+293.458%
2014-03-19	8.3000	8.3000	8.2800	8.3000	0.000%	10,507	+291.566%
2014-03-18	8.2700	8.3000	8.2200	8.3000	+0.121%	18,197	+291.566%
2014-03-17	8.2600	8.2900	8.2400	8.2900	+0.363%	7,517	+292.039%
2014-03-14	8.2400	8.2800	8.2300	8.2600	+0.487%	14,262	+293.462%
2014-03-13	8.1700	8.2300	8.1700	8.2200	+0.489%	21,268	+295.377%
2014-03-12	8.1800	8.2000	8.1800	8.1800	+0.122%	22,334	+297.311%
2014-03-11	8.1400	8.1900	8.1400	8.1700	-0.122%	18,706	+297.797%
2014-03-10	8.1800	8.2100	8.1600	8.1800	+0.368%	23,267	+297.311%
2014-03-07	8.1700	8.1800	8.1500	8.1500	-0.488%	11,314	+298.773%
2014-03-06	8.1800	8.2100	8.1800	8.1900	-0.100%	14,799	+296.825%
2014-03-05	8.2100	8.2400	8.1800	8.1982	-0.386%	38,434	+296.428%
2014-03-04	8.2400	8.2700	8.2300	8.2300	-0.121%	16,675	+294.897%
2014-03-03	8.2299	8.2500	8.2200	8.2400	-0.363%	1,587	+294.417%
2014-02-28	8.2900	8.2900	8.2600	8.2700	-0.001%	6,231	+292.987%
2014-02-27	8.2200	8.2749	8.2200	8.2701	+0.487%	25,226	+292.982%
2014-02-26	8.1900	8.2300	8.1900	8.2300	+0.244%	11,680	+294.897%
2014-02-25	8.1900	8.2200	8.1800	8.2100	+0.244%	25,950	+295.859%
2014-02-24	8.1500	8.2000	8.1500	8.1900	+0.368%	16,909	+296.825%
2014-02-21	8.1200	8.1800	8.1200	8.1600	+0.617%	18,787	+298.284%
2014-02-20	8.1200	8.1200	8.0700	8.1100	-0.020%	11,985	+300.740%
2014-02-19	8.0900	8.1200	8.0800	8.1116	+0.391%	11,408	+300.661%
2014-02-18	8.0300	8.0848	8.0300	8.0800	+0.124%	19,090	+302.228%
2014-02-14	8.0100	8.0900	8.0100	8.0700	+0.749%	40,194	+302.726%
2014-02-13	8.0300	8.0700	8.0100	8.0100	-0.497%	15,132	+305.743%
2014-02-12	8.0799	8.0800	8.0004	8.0500	-0.371%	32,952	+303.727%
2014-02-11	8.0000	8.1000	8.0000	8.0800	+0.498%	9,660	+302.228%
2014-02-10	8.0300	8.0600	8.0200	8.0400	-0.107%	9,714	+304.229%
2014-02-07	8.0600	8.0600	8.0400	8.0486	-0.141%	8,098	+303.797%
2014-02-06	8.0300	8.0600	8.0300	8.0600	+0.750%	3,248	+303.226%
2014-02-05	7.9900	8.0100	7.9900	8.0000	0.000%	7,628	+306.250%
2014-02-04	7.9800	8.0024	7.9700	8.0000	+0.125%	8,751	+306.250%
2014-02-03	8.0000	8.0164	7.9800	7.9900	-0.622%	9,254	+306.758%
2014-01-31	7.9600	8.0500	7.9600	8.0400	+0.249%	12,548	+304.229%
2014-01-30	8.0200	8.0340	7.9900	8.0200	-0.125%	13,910	+305.237%
2014-01-29	8.0200	8.0400	8.0200	8.0300	0.000%	31,002	+304.732%
2014-01-28	8.0000	8.0700	8.0000	8.0300	+0.375%	97,902	+304.732%
2014-01-27	8.0500	8.0500	8.0000	8.0000	-0.374%	22,180	+306.250%
2014-01-24	8.0200	8.0600	8.0200	8.0300	-0.742%	19,979	+304.732%
2014-01-23	7.9600	8.0900	7.9600	8.0900	+1.889%	86,401	+301.731%
2014-01-22	7.9100	7.9400	7.9100	7.9400	+0.253%	13,991	+309.320%
2014-01-21	7.9100	7.9600	7.9100	7.9200	0.000%	196,717	+310.354%
2014-01-17	7.8700	7.9500	7.8700	7.9200	+0.253%	21,521	+310.354%
2014-01-16	7.8900	7.9099	7.8900	7.9000	-0.001%	15,617	+311.392%
2014-01-15	7.8900	7.9100	7.8700	7.9001	+0.001%	47,754	+311.387%
2014-01-14	7.8800	7.9112	7.8800	7.9000	+0.127%	21,953	+311.392%
2014-01-13	7.9200	7.9200	7.8652	7.8900	+0.001%	44,388	+311.914%
2014-01-10	7.8800	7.8899	7.8600	7.8899	+0.508%	20,899	+311.919%
2014-01-09	7.7900	7.9000	7.7900	7.8500	+0.064%	48,500	+314.013%
2014-01-08	7.8300	7.8500	7.8200	7.8450	+0.064%	39,918	+314.277%
2014-01-07	7.7900	7.8500	7.7900	7.8400	+0.901%	40,287	+314.541%
2014-01-06	7.7700	7.8100	7.7500	7.7700	-0.129%	63,755	+318.275%
2014-01-03	7.7400	7.7800	7.7400	7.7800	+0.129%	39,590	+317.738%
2014-01-02	7.7400	7.7700	7.6900	7.7700	+0.778%	50,952	+318.275%
2013-12-31	7.7300	7.7900	7.7000	7.7100	-0.644%	194,222	+321.530%
2013-12-30	7.7100	7.7800	7.6800	7.7600	0.000%	84,412	+318.814%
2013-12-27	7.8400	7.8400	7.7600	7.7600	-0.554%	32,982	+318.814%
2013-12-26	7.8000	7.9200	7.8000	7.8032	-0.723%	32,488	+316.496%
2013-12-24	7.8500	7.8800	7.8500	7.8600	-0.506%	9,544	+313.486%
2013-12-23	7.7900	7.9000	7.7900	7.9000	+1.152%	64,142	+311.392%
2013-12-20	7.6800	7.8200	7.6800	7.8100	+1.429%	106,204	+316.133%
2013-12-19	7.6800	7.7000	7.6800	7.7000	+0.130%	64,696	+322.078%
2013-12-18	7.7300	7.7300	7.6500	7.6900	-0.065%	55,129	+322.627%
2013-12-17	7.6700	7.7300	7.6700	7.6950	-0.179%	63,792	+322.352%
2013-12-16	7.6500	7.7299	7.6500	7.7088	+0.114%	38,678	+321.596%
2013-12-13	7.7100	7.7200	7.7000	7.7000	-0.088%	25,055	+322.078%
2013-12-12	7.6700	7.7068	7.6700	7.7068	-0.171%	17,831	+321.706%
2013-12-11	7.7700	7.7800	7.7100	7.7200	-0.258%	56,650	+320.984%
2013-12-10	7.7300	7.7700	7.7300	7.7400	-0.129%	23,224	+319.897%
2013-12-09	7.7540	7.7700	7.7500	7.7500	-0.129%	23,844	+319.355%
2013-12-06	7.7700	7.8100	7.7550	7.7600	-0.385%	38,619	+318.814%
2013-12-05	7.8300	7.8324	7.7800	7.7900	-0.511%	33,462	+317.202%
2013-12-04	7.8600	7.8700	7.7600	7.8300	-0.458%	50,246	+315.070%
2013-12-03	7.9100	7.9400	7.8515	7.8660	-0.807%	31,528	+313.171%
2013-12-02	7.5900	8.0000	7.4600	7.9300	-0.875%	72,318	+309.836%
2013-11-29	8.0000	8.0200	8.0000	8.0000	-0.374%	4,052	+306.250%
2013-11-27	7.9700	8.0400	7.9400	8.0300	+0.627%	36,146	+304.732%
2013-11-26	7.9100	7.9800	7.8610	7.9800	+1.013%	36,672	+307.268%
2013-11-25	7.8800	7.9000	7.8400	7.9000	+0.637%	32,655	+311.392%
2013-11-22	7.8200	7.8900	7.7700	7.8500	-0.245%	63,437	+314.013%
2013-11-21	7.9100	7.9200	7.8400	7.8693	-0.640%	56,839	+312.997%
2013-11-20	8.0000	8.0000	7.9200	7.9200	-0.627%	19,896	+310.354%
2013-11-19	7.9700	7.9900	7.9300	7.9700	-0.250%	29,562	+307.779%
2013-11-18	8.0100	8.0500	7.9648	7.9900	-0.374%	27,789	+306.758%
2013-11-15	8.0500	8.0600	7.9701	8.0200	+0.250%	43,609	+305.237%
2013-11-14	8.0650	8.1100	7.9500	8.0000	-0.941%	57,767	+306.250%
2013-11-13	8.1400	8.1400	8.0200	8.0760	-0.786%	25,236	+302.427%
2013-11-12	8.0900	8.1400	7.9500	8.1400	0.000%	35,360	+299.263%
2013-11-11	8.1100	8.1400	8.0900	8.1400	+0.432%	37,473	+299.263%
2013-11-08	8.1400	8.1400	8.1000	8.1050	-0.430%	27,095	+300.987%
2013-11-07	8.0900	8.1900	8.0900	8.1400	0.000%	41,360	+299.263%
2013-11-06	8.1300	8.1700	8.1300	8.1400	-0.123%	27,005	+299.263%
2013-11-05	8.1500	8.1600	8.1100	8.1500	-0.245%	15,742	+298.773%
2013-11-04	8.1800	8.2000	8.1100	8.1700	-0.366%	39,603	+297.797%
2013-11-01	8.1600	8.2300	8.1600	8.2000	-0.122%	21,327	+296.341%
2013-10-31	8.1900	8.2200	8.1900	8.2100	-0.122%	34,667	+295.859%
2013-10-30	8.1700	8.2600	8.1700	8.2200	+0.489%	54,566	+295.377%
2013-10-29	8.2800	8.2900	8.1800	8.1800	-1.208%	28,669	+297.311%
2013-10-28	8.2600	8.3600	8.2600	8.2800	0.000%	29,431	+292.512%
2013-10-25	8.2600	8.3400	8.2400	8.2800	+0.242%	46,239	+292.512%
2013-10-24	8.2800	8.2900	8.2200	8.2600	-0.121%	27,277	+293.462%
2013-10-23	8.2700	8.3000	8.2700	8.2700	+0.121%	34,204	+292.987%
2013-10-22	8.1700	8.2700	8.1700	8.2600	+0.609%	33,646	+293.462%
2013-10-21	8.1500	8.2300	8.1400	8.2100	+0.736%	80,378	+295.859%
2013-10-18	8.1300	8.2000	8.1299	8.1500	0.000%	39,455	+298.773%
2013-10-17	8.1800	8.2000	8.0500	8.1500	-0.184%	143,455	+298.773%
2013-10-16	8.1000	8.1650	8.0900	8.1650	+0.554%	53,893	+298.040%
2013-10-15	8.1500	8.1880	8.0900	8.1200	-0.490%	23,694	+300.246%
2013-10-14	8.2200	8.2201	8.1600	8.1600	-0.906%	15,074	+298.284%
2013-10-11	8.2000	8.2400	8.1900	8.2346	+0.300%	21,666	+294.676%
2013-10-10	8.1200	8.2200	8.1200	8.2100	+0.490%	27,131	+295.859%
2013-10-09	8.0900	8.1900	8.0700	8.1700	+1.365%	65,300	+297.797%
2013-10-08	8.0300	8.1100	8.0100	8.0600	-0.248%	91,906	+303.226%
2013-10-07	8.1300	8.1500	8.0600	8.0800	-0.676%	73,258	+302.228%
2013-10-04	8.1100	8.1640	8.1000	8.1350	-0.061%	72,642	+299.508%
2013-10-03	8.1400	8.1900	8.1100	8.1400	-0.123%	144,917	+299.263%
2013-10-02	8.2000	8.2000	8.1500	8.1500	-0.610%	103,691	+298.773%
2013-10-01	8.1100	8.2200	8.0900	8.2000	+1.110%	87,977	+296.341%
2013-09-30	8.2100	8.2239	8.1100	8.1100	-1.458%	82,995	+300.740%
2013-09-27	8.2500	8.2500	8.2100	8.2300	-0.363%	30,292	+294.897%
2013-09-26	8.1500	8.2642	8.1500	8.2600	+0.855%	36,739	+293.462%
2013-09-25	8.1400	8.2100	8.1400	8.1900	+0.122%	49,796	+296.825%
2013-09-24	8.1100	8.2000	8.1100	8.1800	+0.491%	38,162	+297.311%
2013-09-23	8.1200	8.1500	8.1101	8.1400	+0.494%	21,472	+299.263%
2013-09-20	8.1000	8.1400	8.0850	8.1000	-0.369%	37,675	+301.235%
2013-09-19	8.2200	8.2300	8.1300	8.1300	-1.095%	83,011	+299.754%
2013-09-18	8.1500	8.2200	8.1350	8.2200	+1.356%	58,734	+295.377%
2013-09-17	8.1000	8.1700	8.1000	8.1100	-0.123%	82,994	+300.740%
2013-09-16	8.0800	8.1200	8.0700	8.1200	+0.744%	29,623	+300.246%
2013-09-13	8.0200	8.0600	7.9950	8.0600	+0.624%	85,409	+303.226%
2013-09-12	8.0300	8.0400	8.0010	8.0100	0.000%	51,693	+305.743%
2013-09-11	8.0700	8.0700	8.0100	8.0100	-0.743%	43,680	+305.743%
2013-09-10	8.0500	8.0800	8.0410	8.0700	-0.124%	20,939	+302.726%
2013-09-09	8.0900	8.0900	8.0400	8.0800	-0.124%	37,695	+302.228%
2013-09-06	8.0700	8.0900	8.0600	8.0900	+0.747%	17,431	+301.731%
2013-09-05	8.0300	8.1000	8.0300	8.0300	-0.496%	30,612	+304.732%
2013-09-04	8.1200	8.1300	8.0500	8.0700	-0.370%	103,372	+302.726%
2013-09-03	8.1200	8.1600	8.1000	8.1000	-0.854%	84,496	+301.235%
2013-08-30	8.1800	8.1900	8.1300	8.1698	+0.318%	40,220	+297.807%
2013-08-29	8.1100	8.1500	8.0900	8.1439	+0.542%	30,469	+299.072%
2013-08-28	8.0100	8.1400	8.0100	8.1000	+0.496%	67,821	+301.235%
2013-08-27	7.9500	8.0650	7.9500	8.0600	+0.499%	43,173	+303.226%
2013-08-26	8.0000	8.0300	7.9800	8.0200	-0.249%	60,353	+305.237%
2013-08-23	7.9500	8.0400	7.9500	8.0400	+0.752%	72,641	+304.229%
2013-08-22	7.9700	7.9920	7.9400	7.9800	+0.377%	73,564	+307.268%
2013-08-21	7.9700	7.9800	7.9100	7.9500	+0.252%	59,909	+308.805%
2013-08-20	7.9600	7.9600	7.9000	7.9300	-0.252%	52,411	+309.836%
2013-08-19	7.9000	8.0000	7.8800	7.9500	-0.376%	84,505	+308.805%
2013-08-16	7.9700	8.0000	7.9200	7.9800	+0.504%	47,928	+307.268%
2013-08-15	7.9300	7.9600	7.8600	7.9400	-0.874%	59,700	+309.320%
2013-08-14	7.9600	8.0200	7.9600	8.0100	+0.250%	59,332	+305.743%
2013-08-13	8.0000	8.0300	7.9600	7.9900	-0.125%	86,201	+306.758%
2013-08-12	8.0100	8.0100	7.9650	8.0000	+0.063%	212,467	+306.250%
2013-08-09	7.9700	8.0100	7.9300	7.9950	+0.820%	181,472	+306.504%
2013-08-08	7.9200	7.9600	7.9150	7.9300	-0.377%	125,929	+309.836%
2013-08-07	7.9500	7.9600	7.8600	7.9600	+0.505%	61,871	+308.291%
2013-08-06	7.9100	7.9400	7.9000	7.9200	+0.024%	62,792	+310.354%
2013-08-05	7.8900	7.9500	7.8900	7.9181	+0.254%	43,677	+310.452%
2013-08-02	7.9900	7.9900	7.8700	7.8980	-1.028%	72,541	+311.497%
2013-08-01	7.9600	7.9800	7.9400	7.9800	-0.375%	57,359	+307.268%
2013-07-31	8.0700	8.0700	8.0000	8.0100	-0.497%	52,105	+305.743%
2013-07-30	7.9900	8.0600	7.9900	8.0500	+0.374%	66,576	+303.727%
2013-07-29	7.9300	8.0200	7.9300	8.0200	+1.008%	77,804	+305.237%
2013-07-26	7.9300	7.9700	7.9300	7.9400	-0.126%	26,782	+309.320%
2013-07-25	7.9100	7.9500	7.9100	7.9500	-0.126%	35,742	+308.805%
2013-07-24	7.9900	7.9920	7.9210	7.9600	-0.375%	28,293	+308.291%
2013-07-23	8.0000	8.0000	7.9500	7.9900	+0.503%	25,926	+306.758%
2013-07-22	7.9600	7.9800	7.9300	7.9500	-0.126%	77,979	+308.805%
2013-07-19	7.9400	7.9600	7.9200	7.9600	0.000%	24,803	+308.291%
2013-07-18	7.9600	7.9800	7.9500	7.9600	+0.126%	34,371	+308.291%
2013-07-17	7.9700	7.9700	7.9300	7.9500	+0.379%	88,395	+308.805%
2013-07-16	7.8300	7.9368	7.8300	7.9200	+0.635%	81,303	+310.354%
2013-07-15	7.8400	7.9000	7.8000	7.8700	+0.511%	24,474	+312.961%
2013-07-12	7.9900	7.9900	7.8200	7.8300	-1.880%	43,755	+315.070%
2013-07-11	7.7800	7.9800	7.7800	7.9800	+2.703%	57,778	+307.268%
2013-07-10	7.8400	7.8500	7.7600	7.7700	-0.257%	40,150	+318.275%
2013-07-09	7.7600	7.8200	7.7500	7.7900	-0.256%	75,877	+317.202%
2013-07-08	7.9300	7.9300	7.8100	7.8100	-1.014%	27,350	+316.133%
2013-07-05	8.0600	8.0600	7.8800	7.8900	-1.866%	66,333	+311.914%
2013-07-03	8.2200	8.2200	8.0200	8.0400	-1.832%	27,039	+304.229%
2013-07-02	8.3000	8.3000	8.1410	8.1900	-0.847%	57,889	+296.825%
2013-07-01	8.2400	8.2900	8.1200	8.2600	+0.609%	173,703	+293.462%
2013-06-28	8.1000	8.2100	8.0100	8.2100	+0.860%	193,943	+295.859%
2013-06-27	8.0700	8.2100	8.0700	8.1400	+0.993%	98,673	+299.263%
2013-06-26	8.0300	8.1900	8.0200	8.0600	+1.129%	162,935	+303.226%
2013-06-25	8.0500	8.0500	7.8400	7.9700	-0.375%	92,867	+307.779%
2013-06-24	8.0500	8.0500	7.9700	8.0000	-0.867%	137,416	+306.250%
2013-06-21	8.1000	8.1000	7.9700	8.0700	+0.288%	57,433	+302.726%

.dark-mode .fqH2xL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqH2xL{ color: #333333; background-color: white; border: 2px solid #333333; }BSPBending Spoons S.p.A.stock NASDAQ

BSP
Bending Spoons S.p.A.
stock NASDAQ