Advertisement
U.S. Markets open in 1 hr 24 mins
S&P Futures
5,972.50 +14.25 (+0.24%) Dow Futures
43,978.00 +77.00 (+0.18%) Nasdaq Futures
20,965.75 +71.75 (+0.34%) Russell 2000 Futures
2,417.90 +12.10 (+0.50%) Crude Oil
70.83 -0.86 (-1.20%) Gold
2,679.80 +3.50 (+0.13%)
BFF Bank S.p.A. (BFF.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
As of 01:50PM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 8.67 | 8.87 | 8.62 | 8.86 | 8.86 | 151,601 |
| Nov 06, 2024 | 8.99 | 9.08 | 8.62 | 8.62 | 8.62 | 492,630 |
| Nov 05, 2024 | 9.15 | 9.23 | 8.95 | 8.95 | 8.95 | 380,760 |
| Nov 04, 2024 | 9.15 | 9.20 | 8.95 | 9.15 | 9.15 | 886,615 |
| Nov 01, 2024 | 8.95 | 9.16 | 8.95 | 9.15 | 9.15 | 595,899 |
| Oct 31, 2024 | 8.79 | 8.98 | 8.79 | 8.98 | 8.98 | 604,796 |
| Oct 30, 2024 | 8.69 | 8.89 | 8.55 | 8.79 | 8.79 | 713,078 |
| Oct 29, 2024 | 9.17 | 9.24 | 8.70 | 8.72 | 8.72 | 785,202 |
| Oct 28, 2024 | 9.27 | 9.32 | 9.11 | 9.18 | 9.18 | 241,356 |
| Oct 25, 2024 | 9.31 | 9.34 | 9.20 | 9.27 | 9.27 | 331,676 |
| Oct 24, 2024 | 9.35 | 9.43 | 9.31 | 9.31 | 9.31 | 311,643 |
| Oct 23, 2024 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | 325,880 |
| Oct 22, 2024 | 9.49 | 9.53 | 9.40 | 9.48 | 9.48 | 259,697 |
| Oct 21, 2024 | 9.79 | 9.79 | 9.35 | 9.48 | 9.48 | 907,254 |
| Oct 18, 2024 | 9.69 | 9.86 | 9.69 | 9.75 | 9.75 | 256,813 |
| Oct 17, 2024 | 9.73 | 9.85 | 9.68 | 9.75 | 9.75 | 262,326 |
| Oct 16, 2024 | 9.77 | 9.88 | 9.69 | 9.70 | 9.70 | 411,279 |
| Oct 15, 2024 | 9.82 | 9.85 | 9.49 | 9.85 | 9.85 | 650,292 |
| Oct 14, 2024 | 9.88 | 9.97 | 9.81 | 9.82 | 9.82 | 376,061 |
| Oct 11, 2024 | 9.76 | 9.94 | 9.76 | 9.90 | 9.90 | 341,960 |
| Oct 10, 2024 | 9.83 | 9.87 | 9.76 | 9.78 | 9.78 | 434,245 |
| Oct 09, 2024 | 9.98 | 9.98 | 9.76 | 9.85 | 9.85 | 314,865 |
| Oct 08, 2024 | 9.91 | 10.03 | 9.86 | 9.93 | 9.93 | 244,340 |
| Oct 07, 2024 | 9.90 | 10.02 | 9.80 | 9.96 | 9.96 | 232,462 |
| Oct 04, 2024 | 9.69 | 9.97 | 9.69 | 9.90 | 9.90 | 453,722 |
| Oct 03, 2024 | 9.73 | 9.80 | 9.61 | 9.65 | 9.65 | 198,782 |
| Oct 02, 2024 | 9.74 | 9.82 | 9.60 | 9.73 | 9.73 | 205,494 |
| Oct 01, 2024 | 9.90 | 9.96 | 9.61 | 9.70 | 9.70 | 477,634 |
| Sep 30, 2024 | 9.94 | 10.03 | 9.77 | 9.85 | 9.85 | 415,790 |
| Sep 27, 2024 | 9.90 | 10.10 | 9.88 | 10.06 | 10.06 | 439,532 |
| Sep 26, 2024 | 9.64 | 9.96 | 9.62 | 9.94 | 9.94 | 681,485 |
| Sep 25, 2024 | 9.42 | 9.63 | 9.42 | 9.52 | 9.52 | 307,936 |
| Sep 24, 2024 | 9.40 | 9.56 | 9.36 | 9.45 | 9.45 | 210,491 |
| Sep 23, 2024 | 9.47 | 9.53 | 9.36 | 9.36 | 9.36 | 154,605 |
| Sep 20, 2024 | 9.54 | 9.68 | 9.54 | 9.58 | 9.58 | 248,360 |
| Sep 19, 2024 | 9.45 | 9.64 | 9.43 | 9.64 | 9.64 | 145,071 |
| Sep 18, 2024 | 9.44 | 9.53 | 9.40 | 9.43 | 9.43 | 170,471 |
| Sep 17, 2024 | 9.46 | 9.57 | 9.41 | 9.49 | 9.49 | 378,863 |
| Sep 16, 2024 | 9.38 | 9.45 | 9.35 | 9.43 | 9.43 | 268,180 |
| Sep 13, 2024 | 9.23 | 9.44 | 9.22 | 9.44 | 9.44 | 158,959 |
| Sep 12, 2024 | 9.28 | 9.39 | 9.22 | 9.26 | 9.26 | 136,836 |
| Sep 11, 2024 | 9.19 | 9.26 | 9.11 | 9.15 | 9.15 | 257,999 |
| Sep 10, 2024 | 9.22 | 9.30 | 9.10 | 9.14 | 9.14 | 173,543 |
| Sep 09, 2024 | 9.26 | 9.36 | 9.22 | 9.23 | 9.23 | 164,008 |
| Sep 06, 2024 | 9.45 | 9.45 | 9.26 | 9.26 | 9.26 | 220,905 |
| Sep 05, 2024 | 9.44 | 9.52 | 9.39 | 9.42 | 9.42 | 181,067 |
| Sep 04, 2024 | 9.30 | 9.48 | 9.25 | 9.42 | 9.42 | 241,911 |
| Sep 03, 2024 | 9.70 | 9.70 | 9.34 | 9.36 | 9.36 | 291,892 |
| Sep 02, 2024 | 9.76 | 9.83 | 9.65 | 9.65 | 9.65 | 148,596 |
| Aug 30, 2024 | 9.81 | 9.86 | 9.74 | 9.81 | 9.81 | 351,055 |
| Aug 29, 2024 | 9.80 | 9.94 | 9.75 | 9.77 | 9.77 | 232,629 |
| Aug 28, 2024 | 9.84 | 9.90 | 9.81 | 9.85 | 9.85 | 187,561 |
| Aug 27, 2024 | 9.69 | 9.85 | 9.69 | 9.84 | 9.84 | 117,951 |
| Aug 26, 2024 | 9.75 | 9.90 | 9.60 | 9.69 | 9.69 | 124,302 |
| Aug 23, 2024 | 9.82 | 9.86 | 9.70 | 9.81 | 9.81 | 191,687 |
| Aug 22, 2024 | 9.80 | 9.82 | 9.66 | 9.66 | 9.66 | 351,610 |
| Aug 21, 2024 | 9.76 | 9.90 | 9.76 | 9.85 | 9.85 | 158,826 |
| Aug 20, 2024 | 9.95 | 10.03 | 9.79 | 9.79 | 9.79 | 212,990 |
| Aug 19, 2024 | 9.94 | 9.99 | 9.86 | 9.90 | 9.90 | 268,256 |
| Aug 16, 2024 | 9.75 | 10.08 | 9.73 | 9.90 | 9.90 | 409,439 |
| Aug 14, 2024 | 9.64 | 9.68 | 9.59 | 9.67 | 9.67 | 230,425 |
| Aug 13, 2024 | 9.77 | 9.77 | 9.58 | 9.58 | 9.58 | 180,887 |
| Aug 12, 2024 | 9.78 | 9.81 | 9.60 | 9.70 | 9.70 | 205,824 |
| Aug 09, 2024 | 9.68 | 9.92 | 9.67 | 9.70 | 9.70 | 320,147 |
| Aug 08, 2024 | 9.49 | 9.65 | 9.28 | 9.65 | 9.65 | 518,973 |
| Aug 07, 2024 | 9.69 | 9.72 | 9.29 | 9.47 | 9.47 | 693,961 |
| Aug 06, 2024 | 10.07 | 10.27 | 9.36 | 9.68 | 9.68 | 763,535 |
| Aug 05, 2024 | 9.35 | 9.77 | 9.33 | 9.60 | 9.60 | 776,721 |
| Aug 02, 2024 | 10.02 | 10.04 | 9.72 | 9.91 | 9.91 | 442,425 |
| Aug 01, 2024 | 10.39 | 10.44 | 10.06 | 10.11 | 10.11 | 668,309 |
| Jul 31, 2024 | 10.36 | 10.60 | 10.28 | 10.45 | 10.45 | 431,175 |
| Jul 30, 2024 | 10.34 | 10.47 | 10.32 | 10.37 | 10.37 | 188,007 |
| Jul 29, 2024 | 10.45 | 10.55 | 10.25 | 10.38 | 10.38 | 256,180 |
| Jul 26, 2024 | 10.36 | 10.51 | 10.29 | 10.47 | 10.47 | 355,115 |
| Jul 25, 2024 | 10.27 | 10.45 | 10.16 | 10.41 | 10.41 | 395,170 |
| Jul 24, 2024 | 10.25 | 10.42 | 10.18 | 10.40 | 10.40 | 357,689 |
| Jul 23, 2024 | 10.41 | 10.44 | 10.28 | 10.28 | 10.28 | 212,893 |
| Jul 22, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 613,877 |
| Jul 19, 2024 | 10.64 | 10.77 | 10.52 | 10.52 | 10.52 | 339,493 |
| Jul 18, 2024 | 10.48 | 10.82 | 10.48 | 10.72 | 10.72 | 549,903 |
| Jul 17, 2024 | 10.49 | 10.56 | 10.38 | 10.45 | 10.45 | 363,372 |
| Jul 16, 2024 | 10.40 | 10.50 | 10.27 | 10.50 | 10.50 | 333,584 |
| Jul 15, 2024 | 10.30 | 10.46 | 10.19 | 10.40 | 10.40 | 639,663 |
| Jul 12, 2024 | 9.93 | 10.56 | 9.91 | 10.30 | 10.30 | 2,794,433 |
| Jul 11, 2024 | 9.38 | 9.44 | 9.24 | 9.25 | 9.25 | 298,289 |
| Jul 10, 2024 | 9.47 | 9.70 | 9.40 | 9.40 | 9.40 | 340,044 |
| Jul 09, 2024 | 9.51 | 9.67 | 9.48 | 9.53 | 9.53 | 396,396 |
| Jul 08, 2024 | 9.43 | 9.71 | 9.43 | 9.54 | 9.54 | 623,970 |
| Jul 05, 2024 | 9.23 | 9.47 | 9.22 | 9.47 | 9.47 | 562,713 |
| Jul 04, 2024 | 9.09 | 9.31 | 9.09 | 9.31 | 9.31 | 270,380 |
| Jul 03, 2024 | 9.06 | 9.23 | 9.02 | 9.09 | 9.09 | 534,183 |
| Jul 02, 2024 | 9.01 | 9.10 | 8.94 | 9.02 | 9.02 | 368,154 |
| Jul 01, 2024 | 8.96 | 9.09 | 8.91 | 9.09 | 9.09 | 543,762 |
| Jun 28, 2024 | 8.88 | 8.91 | 8.77 | 8.87 | 8.87 | 317,648 |
| Jun 27, 2024 | 8.86 | 8.88 | 8.75 | 8.81 | 8.81 | 315,919 |
| Jun 26, 2024 | 8.93 | 8.99 | 8.83 | 8.87 | 8.87 | 341,398 |
| Jun 25, 2024 | 9.06 | 9.11 | 8.95 | 8.97 | 8.97 | 251,203 |
| Jun 24, 2024 | 8.97 | 9.15 | 8.95 | 9.11 | 9.11 | 510,918 |
| Jun 21, 2024 | 9.05 | 9.07 | 8.91 | 8.91 | 8.91 | 303,596 |
| Jun 20, 2024 | 8.90 | 9.13 | 8.90 | 9.04 | 9.04 | 573,065 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.