Bending Spoons S.p.A. Ordinary Shares
BSP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $45.66 | $46.01 | $43.00 | $43.75 | -3.59% | 1.38M |
| Nov 2, 2026 | $46.29 | $46.90 | $44.65 | $45.38 | -0.31% | 1.07M |
| Oct 30, 2026 | $45.98 | $45.99 | $43.25 | $45.52 | -2.69% | 1.65M |
| Oct 29, 2026 | $46.87 | $47.84 | $45.01 | $46.78 | -0.51% | 1.71M |
| Oct 28, 2026 | $47.81 | $47.81 | $45.82 | $47.02 | +0.11% | 1.44M |
| Oct 27, 2026 | $46.32 | $48.13 | $44.60 | $46.97 | +0.73% | 1.78M |
| Oct 26, 2026 | $44.18 | $47.37 | $43.95 | $46.63 | +5.78% | 2.03M |
| Oct 23, 2026 | $45.89 | $46.70 | $42.90 | $44.08 | -3.52% | 1.51M |
| Oct 22, 2026 | $43.93 | $47.37 | $43.42 | $45.69 | +3.54% | 1.81M |
| Oct 21, 2026 | $46.37 | $46.38 | $42.60 | $44.13 | -3.12% | 1.67M |
| Oct 20, 2026 | $45.55 | $46.03 | $43.25 | $45.55 | -0.22% | 2.53M |
| Oct 19, 2026 | $47.77 | $49.89 | $45.31 | $45.65 | -3.02% | 3.01M |
| Oct 16, 2026 | $54.86 | $57.50 | $46.20 | $47.07 | -15.60% | 5.78M |
| Oct 15, 2026 | $52.00 | $59.50 | $49.51 | $55.77 | +4.32% | 7.52M |
| Oct 14, 2026 | $50.29 | $58.56 | $49.21 | $53.46 | +41.20% | 19.66M |
| Oct 13, 2026 | $36.99 | $38.50 | $36.41 | $37.86 | +2.21% | 1.66M |
| Oct 12, 2026 | $38.51 | $38.51 | $35.73 | $37.04 | -2.55% | 2.05M |
| Oct 9, 2026 | $38.70 | $38.80 | $37.00 | $38.01 | 0.00% | 1.54M |
| Oct 8, 2026 | $39.26 | $39.47 | $36.31 | $38.01 | -7.45% | 4.32M |
| Oct 7, 2026 | $33.07 | $42.27 | $32.76 | $41.07 | +24.19% | 8.81M |
| Oct 6, 2026 | $32.53 | $34.03 | $32.14 | $33.07 | +2.96% | 2.26M |
| Oct 5, 2026 | $32.11 | $33.22 | $31.48 | $32.12 | +0.28% | 1.76M |
| Oct 2, 2026 | $32.78 | $33.18 | $31.91 | $32.03 | -1.45% | 2.24M |
| Oct 1, 2026 | $33.68 | $34.00 | $31.86 | $32.50 | -2.46% | 4.41M |
| Sep 30, 2026 | $32.70 | $34.35 | $32.29 | $33.32 | +1.72% | 3.23M |
| Sep 29, 2026 | $33.69 | $33.69 | $32.03 | $32.76 | -2.40% | 2.44M |
| Sep 28, 2026 | $32.79 | $33.77 | $31.43 | $33.56 | +0.93% | 2.63M |
| Sep 25, 2026 | $32.80 | $33.61 | $31.59 | $33.25 | +1.37% | 3.44M |
| Sep 24, 2026 | $34.67 | $35.05 | $32.40 | $32.80 | -5.31% | 3.90M |
| Sep 23, 2026 | $36.28 | $36.28 | $34.31 | $34.64 | -4.23% | 3.68M |
| Sep 22, 2026 | $39.08 | $39.11 | $35.61 | $36.17 | -6.80% | 4.67M |
| Sep 21, 2026 | $38.65 | $38.99 | $36.91 | $38.81 | +1.92% | 1.88M |
| Sep 18, 2026 | $38.85 | $39.05 | $37.50 | $38.08 | -1.22% | 2.49M |
| Sep 17, 2026 | $39.68 | $40.46 | $37.75 | $38.55 | -1.63% | 2.66M |
| Sep 16, 2026 | $40.18 | $40.48 | $38.88 | $39.19 | -0.53% | 2.22M |
| Sep 15, 2026 | $40.35 | $40.90 | $38.69 | $39.40 | -4.02% | 1.57M |
| Sep 14, 2026 | $38.75 | $42.15 | $38.50 | $41.05 | +5.88% | 3.09M |
| 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 | — | 4.47M |
