Bending Spoons S.p.A. (BSP) Price History
Daily open, high, low, close and volume for Bending Spoons S.p.A. (BSP) from 2026-07-01 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $45.55 | $46.03 | $43.25 | $45.55 | 2,529,200 |
| 2026-10-19 | $47.77 | $49.89 | $45.31 | $45.65 | 3,011,200 |
| 2026-10-16 | $54.86 | $57.50 | $46.20 | $47.07 | 5,772,700 |
| 2026-10-15 | $52.00 | $59.50 | $49.51 | $55.77 | 7,515,800 |
| 2026-10-14 | $50.29 | $58.56 | $49.21 | $53.46 | 19,659,100 |
| 2026-10-13 | $36.99 | $38.50 | $36.41 | $37.86 | 1,661,400 |
| 2026-10-12 | $38.51 | $38.51 | $35.73 | $37.04 | 2,047,100 |
| 2026-10-09 | $38.70 | $38.80 | $37.00 | $38.01 | 1,539,600 |
| 2026-10-08 | $39.26 | $39.47 | $36.31 | $38.01 | 4,312,600 |
| 2026-10-07 | $33.07 | $42.27 | $32.76 | $41.07 | 8,804,500 |
| 2026-10-06 | $32.53 | $34.03 | $32.14 | $33.07 | 2,258,800 |
| 2026-10-05 | $32.11 | $33.22 | $31.48 | $32.12 | 1,757,600 |
| 2026-10-02 | $32.78 | $33.18 | $31.91 | $32.03 | 2,237,000 |
| 2026-10-01 | $33.68 | $34.00 | $31.86 | $32.50 | 4,409,800 |
| 2026-09-30 | $32.70 | $34.35 | $32.29 | $33.32 | 3,231,000 |
| 2026-09-29 | $33.69 | $33.69 | $32.03 | $32.76 | 2,439,500 |
| 2026-09-28 | $32.79 | $33.77 | $31.43 | $33.56 | 2,634,800 |
| 2026-09-25 | $32.80 | $33.61 | $31.59 | $33.25 | 3,442,000 |
| 2026-09-24 | $34.67 | $35.05 | $32.40 | $32.80 | 3,896,200 |
| 2026-09-23 | $36.28 | $36.28 | $34.31 | $34.64 | 3,678,900 |
| 2026-09-22 | $39.08 | $39.11 | $35.61 | $36.17 | 4,668,600 |
| 2026-09-21 | $38.65 | $38.99 | $36.91 | $38.81 | 1,873,900 |
| 2026-09-18 | $38.85 | $39.05 | $37.50 | $38.08 | 2,493,800 |
| 2026-09-17 | $39.68 | $40.46 | $37.75 | $38.55 | 2,655,900 |
| 2026-09-16 | $40.18 | $40.48 | $38.88 | $39.19 | 2,213,900 |
| 2026-09-15 | $40.35 | $40.90 | $38.69 | $39.40 | 1,563,400 |
| 2026-09-14 | $38.75 | $42.15 | $38.50 | $41.05 | 3,090,100 |
| 2026-09-11 | $39.51 | $40.37 | $38.67 | $38.77 | 2,058,700 |
| 2026-09-10 | $38.00 | $41.37 | $37.75 | $39.67 | 2,792,900 |
| 2026-09-09 | $39.00 | $39.75 | $37.63 | $37.75 | 1,238,700 |
| 2026-09-08 | $39.74 | $39.81 | $38.41 | $39.08 | 852,300 |
| 2026-09-04 | $41.33 | $42.20 | $39.10 | $39.58 | 1,057,900 |
| 2026-09-03 | $41.58 | $42.49 | $40.51 | $41.69 | 1,059,600 |
| 2026-09-02 | $40.38 | $42.04 | $40.30 | $40.87 | 485,400 |
| 2026-09-01 | $41.40 | $42.59 | $39.66 | $40.50 | 758,500 |
| 2026-08-31 | $43.11 | $44.31 | $41.29 | $41.35 | 657,400 |
| 2026-08-28 | $46.26 | $46.69 | $43.00 | $43.59 | 1,188,500 |
| 2026-08-27 | $42.99 | $46.94 | $42.50 | $46.15 | 1,246,100 |
| 2026-08-26 | $42.35 | $42.81 | $41.50 | $42.39 | 1,232,700 |
| 2026-08-25 | $41.13 | $42.89 | $40.82 | $42.47 | 1,226,400 |
| 2026-08-24 | $41.39 | $42.26 | $40.05 | $41.18 | 916,600 |
| 2026-08-21 | $39.93 | $41.60 | $38.98 | $41.35 | 913,300 |
| 2026-08-20 | $40.90 | $41.47 | $38.71 | $39.93 | 1,048,900 |
| 2026-08-19 | $38.90 | $42.29 | $38.09 | $41.46 | 1,518,900 |
| 2026-08-18 | $38.29 | $40.31 | $37.72 | $38.75 | 1,550,000 |
| 2026-08-17 | $39.20 | $39.48 | $37.30 | $38.50 | 1,231,200 |
| 2026-08-14 | $41.28 | $42.20 | $39.26 | $39.31 | 2,253,600 |
| 2026-08-13 | $46.83 | $46.91 | $39.10 | $40.92 | 4,636,900 |
| 2026-08-12 | $48.13 | $51.44 | $47.63 | $48.98 | 3,435,300 |
| 2026-08-11 | $52.99 | $58.94 | $51.87 | $53.44 | 4,473,000 |
| 2026-08-10 | $44.46 | $58.18 | $44.36 | $51.43 | 7,008,800 |
| 2026-08-07 | $45.55 | $48.25 | $42.60 | $44.45 | 1,887,900 |
| 2026-08-06 | $43.55 | $45.98 | $42.21 | $45.15 | 2,601,500 |
| 2026-08-05 | $37.93 | $45.72 | $37.13 | $43.75 | 5,172,600 |
| 2026-08-04 | $36.84 | $38.00 | $34.82 | $37.45 | 2,214,400 |
| 2026-08-03 | $35.59 | $37.35 | $34.51 | $36.22 | 1,294,200 |
| 2026-07-31 | $34.75 | $35.69 | $33.75 | $35.20 | 1,106,300 |
| 2026-07-30 | $32.75 | $34.83 | $32.26 | $34.74 | 1,318,900 |
| 2026-07-29 | $33.00 | $33.52 | $32.44 | $32.70 | 1,432,600 |
| 2026-07-28 | $33.59 | $33.98 | $32.44 | $32.69 | 2,801,700 |
| 2026-07-27 | $34.97 | $34.97 | $32.00 | $33.26 | 3,308,400 |
| 2026-07-24 | $33.26 | $34.84 | $33.00 | $34.06 | 2,202,500 |
| 2026-07-23 | $33.49 | $34.51 | $32.90 | $33.35 | 2,051,600 |
| 2026-07-22 | $33.50 | $36.13 | $33.01 | $33.78 | 1,946,300 |
| 2026-07-21 | $33.87 | $35.14 | $33.16 | $33.88 | 1,551,700 |
| 2026-07-20 | $33.23 | $33.89 | $32.24 | $33.42 | 2,803,100 |
| 2026-07-17 | $32.06 | $33.00 | $31.26 | $32.40 | 1,222,600 |
| 2026-07-16 | $33.48 | $35.10 | $31.50 | $32.12 | 1,967,600 |
| 2026-07-15 | $32.70 | $33.74 | $31.41 | $33.35 | 1,011,800 |
| 2026-07-14 | $31.47 | $33.38 | $30.11 | $32.50 | 2,727,000 |
| 2026-07-13 | $33.36 | $33.66 | $30.97 | $31.78 | 3,556,100 |
| 2026-07-10 | $34.32 | $34.43 | $32.52 | $32.91 | 1,495,000 |
| 2026-07-09 | $34.11 | $34.42 | $32.05 | $34.32 | 2,992,100 |
| 2026-07-08 | $36.87 | $36.87 | $33.50 | $34.23 | 3,136,400 |
| 2026-07-07 | $35.48 | $38.77 | $34.02 | $36.88 | 2,431,800 |
| 2026-07-06 | $37.50 | $37.50 | $33.05 | $36.27 | 5,714,900 |
| 2026-07-02 | $39.49 | $40.29 | $34.25 | $35.93 | 7,301,600 |
| 2026-07-01 | $31.00 | $43.98 | $30.70 | $40.50 | 17,370,300 |