Bending Spoons S.p.A. BSP
NASDAQ · United States · Technology Services
$33.32+0.56 (+1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.32 | +1.71% | $32.70 | $34.35 | $32.29 | 3.23M |
| 2026-09-29 | $32.76 | -2.38% | $33.69 | $33.69 | $32.03 | 2.44M |
| 2026-09-28 | $33.56 | +0.93% | $32.79 | $33.77 | $31.43 | 2.63M |
| 2026-09-25 | $33.25 | +1.37% | $32.80 | $33.61 | $31.59 | 3.44M |
| 2026-09-24 | $32.80 | -5.31% | $34.67 | $35.05 | $32.40 | 3.90M |
| 2026-09-23 | $34.64 | -4.23% | $36.28 | $36.28 | $34.31 | 3.68M |
| 2026-09-22 | $36.17 | -6.80% | $39.08 | $39.11 | $35.61 | 4.67M |
| 2026-09-21 | $38.81 | +1.92% | $38.65 | $38.99 | $36.91 | 1.87M |
| 2026-09-18 | $38.08 | -1.22% | $38.85 | $39.05 | $37.50 | 2.49M |
| 2026-09-17 | $38.55 | -1.63% | $39.68 | $40.46 | $37.75 | 2.66M |
| 2026-09-16 | $39.19 | -0.53% | $40.18 | $40.48 | $38.88 | 2.21M |
| 2026-09-15 | $39.40 | -4.02% | $40.35 | $40.90 | $38.69 | 1.56M |
| 2026-09-14 | $41.05 | +5.88% | $38.75 | $42.15 | $38.50 | 3.09M |
| 2026-09-11 | $38.77 | -2.27% | $39.51 | $40.37 | $38.67 | 2.06M |
| 2026-09-10 | $39.67 | +5.09% | $38.00 | $41.37 | $37.75 | 2.79M |
| 2026-09-09 | $37.75 | -3.40% | $39.00 | $39.75 | $37.63 | 1.24M |
| 2026-09-08 | $39.08 | -1.26% | $39.74 | $39.81 | $38.41 | 852.30K |
| 2026-09-04 | $39.58 | -5.06% | $41.33 | $42.20 | $39.10 | 1.06M |
| 2026-09-03 | $41.69 | +2.01% | $41.58 | $42.49 | $40.51 | 1.06M |
| 2026-09-02 | $40.87 | +0.91% | $40.38 | $42.04 | $40.30 | 485.40K |
| 2026-09-01 | $40.50 | -2.06% | $41.40 | $42.59 | $39.66 | 758.50K |
| 2026-08-31 | $41.35 | -5.14% | $43.11 | $44.31 | $41.29 | 657.40K |
| 2026-08-28 | $43.59 | -5.55% | $46.26 | $46.69 | $43.00 | 1.19M |
| 2026-08-27 | $46.15 | +8.87% | $42.99 | $46.94 | $42.50 | 1.25M |
| 2026-08-26 | $42.39 | -0.19% | $42.35 | $42.81 | $41.50 | 1.23M |
| 2026-08-25 | $42.47 | +3.13% | $41.13 | $42.89 | $40.82 | 1.23M |
| 2026-08-24 | $41.18 | -0.41% | $41.39 | $42.26 | $40.05 | 916.60K |
| 2026-08-21 | $41.35 | +3.56% | $39.93 | $41.60 | $38.98 | 913.30K |
| 2026-08-20 | $39.93 | -3.69% | $40.90 | $41.47 | $38.71 | 1.05M |
| 2026-08-19 | $41.46 | +6.99% | $38.90 | $42.29 | $38.09 | 1.52M |
| 2026-08-18 | $38.75 | +0.65% | $38.29 | $40.31 | $37.72 | 1.55M |
| 2026-08-17 | $38.50 | -2.06% | $39.20 | $39.48 | $37.30 | 1.23M |
| 2026-08-14 | $39.31 | -3.93% | $41.28 | $42.20 | $39.26 | 2.25M |
| 2026-08-13 | $40.92 | -16.46% | $46.83 | $46.91 | $39.10 | 4.64M |
| 2026-08-12 | $48.98 | -8.35% | $48.13 | $51.44 | $47.63 | 3.44M |
| 2026-08-11 | $53.44 | +3.91% | $52.99 | $58.94 | $51.87 | 4.47M |
| 2026-08-10 | $51.43 | +15.70% | $44.46 | $58.18 | $44.36 | 7.01M |
| 2026-08-07 | $44.45 | -1.55% | $45.55 | $48.25 | $42.60 | 1.89M |
| 2026-08-06 | $45.15 | +3.20% | $43.55 | $45.98 | $42.21 | 2.60M |
| 2026-08-05 | $43.75 | +16.82% | $37.93 | $45.72 | $37.13 | 5.17M |
| 2026-08-04 | $37.45 | +3.40% | $36.84 | $38.00 | $34.82 | 2.21M |
| 2026-08-03 | $36.22 | +2.90% | $35.59 | $37.35 | $34.51 | 1.29M |
| 2026-07-31 | $35.20 | +1.32% | $34.75 | $35.69 | $33.75 | 1.11M |
| 2026-07-30 | $34.74 | +6.24% | $32.75 | $34.83 | $32.26 | 1.32M |
| 2026-07-29 | $32.70 | +0.03% | $33.00 | $33.52 | $32.44 | 1.43M |
| 2026-07-28 | $32.69 | -1.71% | $33.59 | $33.98 | $32.44 | 2.80M |
| 2026-07-27 | $33.26 | -2.35% | $34.97 | $34.97 | $32.00 | 3.31M |
| 2026-07-24 | $34.06 | +2.13% | $33.26 | $34.84 | $33.00 | 2.20M |
| 2026-07-23 | $33.35 | -1.27% | $33.49 | $34.51 | $32.90 | 2.05M |
| 2026-07-22 | $33.78 | -0.30% | $33.50 | $36.13 | $33.01 | 1.95M |
| 2026-07-21 | $33.88 | +1.38% | $33.87 | $35.14 | $33.16 | 1.55M |
| 2026-07-20 | $33.42 | +3.15% | $33.23 | $33.89 | $32.24 | 2.80M |
| 2026-07-17 | $32.40 | +0.87% | $32.06 | $33.00 | $31.26 | 1.22M |
| 2026-07-16 | $32.12 | -3.69% | $33.48 | $35.10 | $31.50 | 1.97M |
| 2026-07-15 | $33.35 | +2.62% | $32.70 | $33.74 | $31.41 | 1.01M |
| 2026-07-14 | $32.50 | +2.27% | $31.47 | $33.38 | $30.11 | 2.73M |
| 2026-07-13 | $31.78 | -3.43% | $33.36 | $33.66 | $30.97 | 3.56M |
| 2026-07-10 | $32.91 | -4.11% | $34.32 | $34.43 | $32.52 | 1.50M |
| 2026-07-09 | $34.32 | +0.26% | $34.11 | $34.42 | $32.05 | 2.99M |
| 2026-07-08 | $34.23 | -7.19% | $36.87 | $36.87 | $33.50 | 3.14M |
| 2026-07-07 | $36.88 | +1.68% | $35.48 | $38.77 | $34.02 | 2.43M |
| 2026-07-06 | $36.27 | +0.95% | $37.50 | $37.50 | $33.05 | 5.71M |
| 2026-07-02 | $35.93 | -11.28% | $39.49 | $40.29 | $34.25 | 7.30M |
| 2026-07-01 | $40.50 | — | $31.00 | $43.98 | $30.70 | 17.37M |