NASDAQ : BSP

Bending Spoons S.p.A. — Price history

Technology · Software - Application · Italy

Last price 46.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.11B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Bending Spoons S.p.A. (BSP) closed at 45.52 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	45.98	45.99	43.25	45.52	1,654,035	-2.69%
2026-10-29	46.87	47.84	45.01	46.78	1,706,860	-0.51%
2026-10-28	47.81	47.81	45.82	47.02	1,439,493	+0.11%
2026-10-27	46.32	48.13	44.6	46.97	1,781,234	+0.73%
2026-10-26	44.175	47.37	43.95	46.63	2,032,562	+5.78%
2026-10-23	45.89	46.7	42.9	44.08	1,511,743	-3.52%
2026-10-22	43.93	47.37	43.42	45.69	1,810,509	+3.54%
2026-10-21	46.37	46.38	42.6	44.13	1,668,248	-3.12%
2026-10-20	45.55	46.028	43.25	45.55	2,533,477	-0.22%
2026-10-19	47.77	49.89	45.305	45.65	3,012,035	-3.02%
2026-10-16	54.86	57.5	46.201	47.07	5,778,797	-15.60%
2026-10-15	52	59.5	49.51	55.77	7,521,543	+4.32%
2026-10-14	50.29	58.56	49.21	53.46	19,659,103	+41.20%
2026-10-13	36.99	38.5	36.41	37.86	1,661,883	+2.21%
2026-10-12	38.51	38.51	35.73	37.04	2,047,460	-2.55%
2026-10-09	38.7	38.8	37.001	38.01	1,540,024	+0.00%
2026-10-08	39.26	39.465	36.31	38.01	4,322,408	-7.45%
2026-10-07	33.07	42.27	32.76	41.07	8,808,582	+24.19%
2026-10-06	32.53	34.025	32.14	33.07	2,258,981	+2.96%
2026-10-05	32.11	33.22	31.48	32.12	1,757,601	+0.28%
2026-10-02	32.78	33.18	31.91	32.03	2,237,131	-1.45%
2026-10-01	33.675	34	31.86	32.5	4,409,923	-2.46%
2026-09-30	32.695	34.35	32.29	33.32	3,231,249	+1.72%
2026-09-29	33.69	33.69	32.03	32.755	2,439,509	-2.40%
2026-09-28	32.79	33.77	31.425	33.56	2,634,812	+0.93%
2026-09-25	32.8	33.61	31.59	33.25	3,442,099	+1.37%
2026-09-24	34.67	35.05	32.4	32.8	3,896,830	-5.31%
2026-09-23	36.28	36.28	34.31	34.64	3,679,138	-4.23%
2026-09-22	39.08	39.114	35.605	36.17	4,669,067	-6.80%
2026-09-21	38.65	38.99	36.91	38.81	1,875,978	+1.92%
2026-09-18	38.85	39.045	37.5	38.08	2,494,068	-1.22%
2026-09-17	39.68	40.458	37.75	38.55	2,656,140	-1.63%
2026-09-16	40.175	40.48	38.88	39.19	2,215,487	-0.53%
2026-09-15	40.35	40.9	38.69	39.4	1,567,187	-4.02%
2026-09-14	38.75	42.15	38.5	41.05	3,091,176	+5.88%
2026-09-11	39.51	40.37	38.67	38.77	2,066,516	-2.27%
2026-09-10	38	41.37	37.75	39.67	2,793,163	+5.09%
2026-09-09	39	39.75	37.63	37.75	1,240,395	-3.40%
2026-09-08	39.74	39.809	38.413	39.08	852,329	-1.26%
2026-09-04	41.33	42.202	39.1	39.58	1,057,902	-5.06%
2026-09-03	41.58	42.49	40.51	41.69	1,059,775	+2.01%
2026-09-02	40.38	42.04	40.3	40.87	485,399	+0.91%
2026-09-01	41.4	42.59	39.66	40.5	758,884	-2.06%
2026-08-31	43.11	44.31	41.29	41.35	657,811	-5.14%
2026-08-28	46.255	46.694	43	43.59	1,188,929	-5.55%
2026-08-27	42.99	46.94	42.5	46.15	1,246,338	+8.87%
2026-08-26	42.35	42.81	41.5	42.39	1,232,745	-0.19%
2026-08-25	41.13	42.89	40.82	42.47	1,226,555	+3.13%
2026-08-24	41.39	42.26	40.05	41.18	916,567	-0.41%
2026-08-21	39.93	41.6	38.98	41.35	913,376	+3.56%
2026-08-20	40.9	41.47	38.71	39.93	1,049,113	-3.69%
2026-08-19	38.9	42.29	38.09	41.46	1,518,854	+6.99%
2026-08-18	38.29	40.31	37.721	38.75	1,550,044	+0.65%
2026-08-17	39.2	39.48	37.3	38.5	1,231,183	-2.06%
2026-08-14	41.28	42.2	39.26	39.31	2,253,586	-3.93%
2026-08-13	46.83	46.905	39.1	40.92	4,636,942	-16.46%
2026-08-12	48.13	51.44	47.63	48.98	3,435,328	-8.35%
2026-08-11	52.99	58.94	51.865	53.44	4,473,011	+3.91%
2026-08-10	44.46	58.18	44.357	51.43	7,008,813	+15.70%
2026-08-07	45.55	48.25	42.6	44.45	1,887,875	-1.55%
2026-08-06	43.55	45.98	42.21	45.15	2,601,516	+3.20%
2026-08-05	37.93	45.715	37.13	43.75	5,172,602	+16.82%
2026-08-04	36.84	38	34.82	37.45	2,214,442	+3.40%
2026-08-03	35.59	37.35	34.514	36.22	1,294,153	+2.90%
2026-07-31	34.75	35.69	33.75	35.2	1,106,444	+1.32%
2026-07-30	32.75	34.83	32.257	34.74	1,320,548	+6.24%
2026-07-29	33	33.515	32.441	32.7	1,432,671	+0.03%
2026-07-28	33.59	33.98	32.44	32.69	2,801,748	-1.71%
2026-07-27	34.97	34.97	32	33.26	3,308,887	-2.35%
2026-07-24	33.255	34.84	33	34.06	2,202,473	+2.13%
2026-07-23	33.49	34.51	32.9	33.35	2,051,860	-1.27%
2026-07-22	33.5	36.13	33.01	33.78	1,946,448	-0.30%
2026-07-21	33.87	35.14	33.16	33.88	1,551,664	+1.38%
2026-07-20	33.23	33.89	32.24	33.42	2,803,075	+3.15%
2026-07-17	32.06	33	31.26	32.4	1,222,558	+0.87%
2026-07-16	33.48	35.1	31.5	32.12	1,967,852	-3.69%
2026-07-15	32.7	33.74	31.41	33.35	1,011,877	+2.62%
2026-07-14	31.47	33.375	30.11	32.5	2,727,109	+2.27%
2026-07-13	33.36	33.66	30.965	31.78	3,556,139	-3.43%
2026-07-10	34.32	34.43	32.524	32.91	1,494,964	-4.11%
2026-07-09	34.11	34.42	32.05	34.32	2,992,177	+0.26%
2026-07-08	36.87	36.87	33.5	34.23	3,136,415	-7.19%
2026-07-07	35.475	38.77	34.02	36.88	2,431,776	+1.68%
2026-07-06	37.5	37.5	33.05	36.27	5,714,857	+0.95%
2026-07-02	39.49	40.289	34.25	35.93	7,301,616	-11.28%