Bending Spoons S.p.A. Ordinary Shares
BSP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $39.51 | $40.37 | $38.67 | $38.77 | -2.27% | 2.07M |
| Sep 10, 2026 | $38.00 | $41.37 | $37.75 | $39.67 | +5.09% | 2.79M |
| Sep 9, 2026 | $39.00 | $39.75 | $37.63 | $37.75 | -3.40% | 1.24M |
| Sep 8, 2026 | $39.74 | $39.81 | $38.41 | $39.08 | -1.26% | 852.33K |
| Sep 4, 2026 | $41.33 | $42.20 | $39.10 | $39.58 | -5.06% | 1.06M |
| Sep 3, 2026 | $41.58 | $42.49 | $40.51 | $41.69 | +2.01% | 1.06M |
| Sep 2, 2026 | $40.38 | $42.04 | $40.30 | $40.87 | +0.91% | 485.40K |
| Sep 1, 2026 | $41.40 | $42.59 | $39.66 | $40.50 | -2.06% | 758.88K |
| Aug 31, 2026 | $43.11 | $44.31 | $41.29 | $41.35 | -5.14% | 657.81K |
| Aug 28, 2026 | $46.26 | $46.69 | $43.00 | $43.59 | -5.55% | 1.19M |
| Aug 27, 2026 | $42.99 | $46.94 | $42.50 | $46.15 | +8.87% | 1.25M |
| Aug 26, 2026 | $42.35 | $42.81 | $41.50 | $42.39 | -0.19% | 1.23M |
| Aug 25, 2026 | $41.13 | $42.89 | $40.82 | $42.47 | +3.13% | 1.23M |
| Aug 24, 2026 | $41.39 | $42.26 | $40.05 | $41.18 | -0.41% | 916.57K |
| Aug 21, 2026 | $39.93 | $41.60 | $38.98 | $41.35 | +3.56% | 913.38K |
| Aug 20, 2026 | $40.90 | $41.47 | $38.71 | $39.93 | -3.69% | 1.05M |
| Aug 19, 2026 | $38.90 | $42.29 | $38.09 | $41.46 | +6.99% | 1.52M |
| Aug 18, 2026 | $38.29 | $40.31 | $37.72 | $38.75 | +0.65% | 1.55M |
| Aug 17, 2026 | $39.20 | $39.48 | $37.30 | $38.50 | -2.06% | 1.23M |
| Aug 14, 2026 | $41.28 | $42.20 | $39.26 | $39.31 | -3.93% | 2.25M |
| Aug 13, 2026 | $46.83 | $46.91 | $39.10 | $40.92 | -16.46% | 4.64M |
| Aug 12, 2026 | $48.13 | $51.44 | $47.63 | $48.98 | -8.35% | 3.44M |
| Aug 11, 2026 | $52.99 | $58.94 | $51.87 | $53.44 | +3.91% | 4.47M |
| Aug 10, 2026 | $44.46 | $58.18 | $44.36 | $51.43 | +15.70% | 7.01M |
| Aug 7, 2026 | $45.55 | $48.25 | $42.60 | $44.45 | -1.55% | 1.89M |
| Aug 6, 2026 | $43.55 | $45.98 | $42.21 | $45.15 | +3.20% | 2.60M |
| Aug 5, 2026 | $37.93 | $45.72 | $37.13 | $43.75 | +16.82% | 5.17M |
| Aug 4, 2026 | $36.84 | $38.00 | $34.82 | $37.45 | +3.40% | 2.21M |
| Aug 3, 2026 | $35.59 | $37.35 | $34.51 | $36.22 | +2.90% | 1.29M |
| Jul 31, 2026 | $34.75 | $35.69 | $33.75 | $35.20 | +1.32% | 1.11M |
| Jul 30, 2026 | $32.75 | $34.83 | $32.26 | $34.74 | +6.24% | 1.32M |
| Jul 29, 2026 | $33.00 | $33.52 | $32.44 | $32.70 | +0.03% | 1.43M |
| Jul 28, 2026 | $33.59 | $33.98 | $32.44 | $32.69 | -1.71% | 2.80M |
| Jul 27, 2026 | $34.97 | $34.97 | $32.00 | $33.26 | -2.35% | 3.31M |
| Jul 24, 2026 | $33.26 | $34.84 | $33.00 | $34.06 | +2.13% | 2.20M |
| Jul 23, 2026 | $33.49 | $34.51 | $32.90 | $33.35 | -1.27% | 2.05M |
| Jul 22, 2026 | $33.50 | $36.13 | $33.01 | $33.78 | -0.30% | 1.95M |
| Jul 21, 2026 | $33.87 | $35.14 | $33.16 | $33.88 | +1.38% | 1.55M |
| Jul 20, 2026 | $33.23 | $33.89 | $32.24 | $33.42 | +3.15% | 2.80M |
| Jul 17, 2026 | $32.06 | $33.00 | $31.26 | $32.40 | +0.87% | 1.22M |
| Jul 16, 2026 | $33.48 | $35.10 | $31.50 | $32.12 | -3.69% | 1.97M |
| Jul 15, 2026 | $32.70 | $33.74 | $31.41 | $33.35 | +2.62% | 1.01M |
| Jul 14, 2026 | $31.47 | $33.38 | $30.11 | $32.50 | +2.27% | 2.73M |
| Jul 13, 2026 | $33.36 | $33.66 | $30.97 | $31.78 | -3.43% | 3.56M |
| Jul 10, 2026 | $34.32 | $34.43 | $32.52 | $32.91 | -4.11% | 1.49M |
| Jul 9, 2026 | $34.11 | $34.42 | $32.05 | $34.32 | +0.26% | 2.99M |
| Jul 8, 2026 | $36.87 | $36.87 | $33.50 | $34.23 | -7.19% | 3.14M |
| Jul 7, 2026 | $35.48 | $38.77 | $34.02 | $36.88 | +1.68% | 2.43M |
| Jul 6, 2026 | $37.50 | $37.50 | $33.05 | $36.27 | +0.95% | 5.71M |
| Jul 2, 2026 | $39.49 | $40.29 | $34.25 | $35.93 | -11.28% | 7.30M |
| Jul 1, 2026 | $31.00 | $43.98 | $30.70 | $40.50 | — | 17.37M |
