Milan - Delayed Quote
EUR
Brunello Cucinelli S.p.A. (BC.MI)
89.10
+2.16
(+2.48%)
At close: 5:39:58 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
86.44
89.10
86.04
89.10
89.10
223,021
Oct 30, 2026
86.46
86.94
85.06
86.94
86.94
165,480
Oct 29, 2026
84.62
85.70
84.52
85.64
85.64
132,385
Oct 28, 2026
85.40
85.50
84.38
84.66
84.66
124,102
Oct 27, 2026
85.56
85.64
84.50
85.38
85.38
108,702
Oct 26, 2026
84.80
86.24
84.46
85.68
85.68
184,281
Oct 23, 2026
85.58
85.88
84.28
84.70
84.70
174,477
Oct 22, 2026
84.14
86.72
83.52
86.44
86.44
223,903
Oct 21, 2026
84.70
85.20
83.94
85.18
85.18
181,949
Oct 20, 2026
86.14
86.76
84.34
84.66
84.66
190,280
Oct 19, 2026
86.42
87.68
85.76
86.16
86.16
198,257
Oct 16, 2026
86.64
89.08
85.54
87.28
87.28
872,476
Oct 15, 2026
83.58
84.84
83.50
83.70
83.70
288,464
Oct 14, 2026
82.22
83.50
82.08
83.18
83.18
236,677
Oct 13, 2026
80.80
82.46
80.44
81.68
81.68
230,125
Oct 12, 2026
81.00
81.90
80.76
81.20
81.20
168,924
Oct 9, 2026
80.42
81.82
80.26
80.56
80.56
153,949
Oct 8, 2026
80.30
80.70
79.52
80.10
80.10
108,665
Oct 7, 2026
79.72
81.14
79.54
80.56
80.56
143,666
Oct 6, 2026
80.72
80.90
79.34
80.38
80.38
178,523
Oct 5, 2026
81.50
82.04
80.10
80.46
80.46
173,795
Oct 2, 2026
79.16
80.86
78.78
80.18
80.18
215,393
Oct 1, 2026
80.84
81.28
79.00
79.00
79.00
247,832
Sep 30, 2026
82.96
83.50
81.20
81.22
81.22
255,679
Sep 29, 2026
82.36
82.98
81.80
82.88
82.88
175,525
Sep 28, 2026
81.36
82.76
80.94
82.40
82.40
236,575
Sep 25, 2026
81.50
81.80
80.76
80.80
80.80
193,562
Sep 24, 2026
80.96
81.62
79.74
80.96
80.96
172,851
Sep 23, 2026
79.92
81.36
79.68
81.32
81.32
229,722
Sep 22, 2026
80.26
81.52
79.44
79.92
79.92
214,481
Sep 21, 2026
79.00
81.50
78.38
80.54
80.54
286,256
Sep 18, 2026
78.26
80.36
78.00
79.00
79.00
697,308
Sep 17, 2026
77.98
79.84
77.86
78.54
78.54
341,559
Sep 16, 2026
75.64
77.60
75.34
77.28
77.28
176,123
Sep 15, 2026
75.68
76.48
75.00
75.60
75.60
193,755
Sep 14, 2026
76.50
77.80
75.70
76.16
76.16
196,605
Sep 11, 2026
77.00
78.20
76.44
76.72
76.72
228,461
Sep 10, 2026
78.42
78.70
76.58
76.58
76.58
269,924
Sep 9, 2026
79.50
80.28
78.34
78.62
78.62
212,148
Sep 8, 2026
80.00
81.42
79.70
80.30
80.30
196,461
Sep 7, 2026
81.00
81.20
79.84
80.54
80.54
233,706
Sep 4, 2026
82.36
82.76
81.04
81.04
81.04
272,331
Sep 3, 2026
83.46
83.50
81.52
82.44
82.44
293,014
Sep 2, 2026
84.34
85.32
83.24
83.88
83.88
148,881
Sep 1, 2026
87.68
88.00
84.90
84.90
84.90
216,220
Aug 31, 2026
89.00
89.30
87.82
87.82
87.82
141,017
Aug 28, 2026
88.56
89.76
88.44
89.12
89.12
153,939
Aug 27, 2026
88.38
88.46
87.26
87.84
87.84
139,671
Aug 26, 2026
87.90
89.10
87.90
88.24
88.24
155,996
Aug 25, 2026
89.00
89.48
87.38
87.38
87.38
108,459
Aug 24, 2026
88.90
89.44
88.60
89.06
89.06
133,811
Aug 21, 2026
86.86
88.54
86.30
88.54
88.54
160,020
Aug 20, 2026
87.64
87.86
86.52
86.52
86.52
114,309
Aug 19, 2026
87.00
88.68
86.78
87.32
87.32
205,912
Aug 18, 2026
86.98
88.00
86.52
87.20
87.20
111,599
Aug 17, 2026
88.94
88.94
86.90
87.46
87.46
241,196
Aug 14, 2026
90.48
90.82
88.82
89.08
89.08
131,493
Aug 13, 2026
90.14
90.64
89.70
89.90
89.90
143,777
Aug 12, 2026
91.62
91.62
89.22
89.22
89.22
258,564
Aug 11, 2026
91.00
92.46
90.86
91.78
91.78
175,401
Aug 10, 2026
90.00
90.92
89.78
90.36
90.36
135,446
Aug 7, 2026
92.32
92.98
90.00
90.00
90.00
261,042
Aug 6, 2026
93.00
95.04
92.40
92.40
92.40
324,370
Aug 5, 2026
90.38
92.90
90.02
92.90
92.90
376,294
Aug 4, 2026
93.16
93.26
90.80
91.22
91.22
287,754
Aug 3, 2026
87.82
93.30
87.78
92.34
92.34
1,024,328
Jul 31, 2026
88.08
89.58
85.72
87.92
87.92
1,004,290
Jul 30, 2026
83.40
85.42
83.40
85.40
85.40
344,713
Jul 29, 2026
85.62
86.46
83.18
83.70
83.70
270,772
Jul 28, 2026
84.30
85.38
83.54
85.12
85.12
411,123
Jul 27, 2026
82.50
84.34
82.48
83.56
83.56
389,173
Jul 24, 2026
80.34
82.44
80.32
81.58
81.58
211,620
Jul 23, 2026
82.00
82.00
80.26
80.36
80.36
259,067
Jul 22, 2026
82.00
83.56
81.44
82.48
82.48
152,821
Jul 21, 2026
82.70
83.32
82.24
82.34
82.34
182,596
Jul 20, 2026
81.18
83.30
81.18
82.86
82.86
136,281
Jul 17, 2026
82.64
83.48
81.58
82.30
82.30
167,105
Jul 16, 2026
83.50
83.66
81.86
83.64
83.64
192,102
Jul 15, 2026
82.66
84.10
80.52
83.98
83.98
474,056
Jul 14, 2026
81.12
81.82
80.00
80.90
80.90
223,370
Jul 13, 2026
80.20
82.88
79.70
82.24
82.24
244,720
Jul 10, 2026
80.40
81.40
80.32
80.32
80.32
165,729
Jul 9, 2026
80.34
81.48
79.24
80.70
80.70
297,604
Jul 8, 2026
81.72
81.78
77.86
78.82
78.82
492,732
Jul 7, 2026
83.30
84.60
81.96
81.96
81.96
220,395
Jul 6, 2026
82.24
83.58
82.20
83.00
83.00
257,796
Jul 3, 2026
82.80
83.14
81.54
82.34
82.34
272,366
Jul 2, 2026
82.98
84.26
82.38
83.24
83.24
280,377
Jul 1, 2026
82.40
83.68
81.12
83.36
83.36
301,178
Jun 30, 2026
82.04
82.64
80.62
82.60
82.60
213,141
Jun 29, 2026
82.22
83.50
81.84
82.58
82.58
167,512
Jun 26, 2026
81.16
82.50
80.32
81.92
81.92
221,936
Jun 25, 2026
82.44
83.40
81.14
81.14
81.14
243,638
Jun 24, 2026
82.50
83.20
81.72
82.42
82.42
193,699
Jun 23, 2026
81.30
82.84
81.08
82.34
82.34
205,350
Jun 22, 2026
84.26
84.46
81.32
81.84
81.84
458,333
Jun 19, 2026
87.96
88.64
84.36
84.68
84.68
528,205
Jun 18, 2026
86.32
88.26
85.48
87.80
87.80
343,036
Jun 17, 2026
87.90
88.46
86.48
86.78
86.78
236,278
Jun 16, 2026
86.88
88.32
86.06
87.84
87.84
295,682
Jun 15, 2026
87.92
89.18
86.12
86.12
86.12
309,445
Jun 12, 2026
88.00
88.82
85.42
85.42
85.42
510,999
Jun 11, 2026
86.06
89.14
85.82
86.28
86.28
494,173
Jun 10, 2026
87.98
88.20
85.42
87.14
87.14
211,093
Jun 9, 2026
84.92
88.48
84.70
87.12
87.12
397,258
Jun 8, 2026
81.50
85.80
81.18
85.64
85.64
336,754
Jun 5, 2026
83.00
84.98
82.92
82.92
82.92
241,448
Jun 4, 2026
81.10
83.94
80.38
83.10
83.10
331,246
Jun 3, 2026
82.38
83.00
80.76
81.06
81.06
373,755
Jun 2, 2026
83.32
84.38
81.30
83.00
83.00
266,502
Jun 1, 2026
82.44
84.84
81.60
82.34
82.34
334,862
May 29, 2026
82.36
85.50
81.88
82.48
82.48
499,959
May 28, 2026
82.50
83.50
81.54
81.64
81.64
312,553
May 27, 2026
81.60
84.96
81.42
82.94
82.94
464,651
May 26, 2026
83.28
83.30
80.90
81.06
81.06
391,940
May 25, 2026
83.30
84.30
82.82
83.98
83.98
152,655
May 22, 2026
84.70
85.66
82.08
82.30
82.30
247,415
May 21, 2026
83.54
84.26
82.62
83.48
83.48
195,819
May 20, 2026
81.10
84.90
80.74
83.46
83.46
179,158
May 19, 2026
82.50
83.70
81.90
82.00
82.00
153,703
May 18, 2026
1.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
79.18
82.72
78.84
82.10
82.10
244,434
May 15, 2026
82.44
82.62
81.12
81.12
80.08
205,707
May 14, 2026
83.04
83.64
82.56
83.12
82.05
106,477
May 13, 2026
81.76
83.04
80.60
83.04
81.98
183,645
May 12, 2026
81.20
82.40
80.68
82.06
81.01
172,769
May 11, 2026
84.72
84.82
81.52
82.30
81.24
264,986
May 8, 2026
84.70
85.90
84.40
85.12
84.03
155,371
May 7, 2026
85.80
87.80
85.36
85.46
84.36
261,989
May 6, 2026
82.96
86.00
82.58
84.72
83.63
368,353
May 5, 2026
82.08
83.94
81.76
82.30
81.24
186,213
May 4, 2026
83.04
83.38
81.34
82.56
81.50
253,517
Apr 30, 2026
80.30
83.22
80.20
82.76
81.70
237,910
Apr 29, 2026
82.56
82.72
80.88
81.38
80.34
181,152
Apr 28, 2026
83.40
83.90
82.68
82.88
81.82
126,307
Apr 27, 2026
84.32
84.60
83.18
83.46
82.39
144,641
Apr 24, 2026
84.18
84.78
82.34
83.90
82.82
275,905
Apr 23, 2026
85.60
86.22
84.26
85.54
84.44
215,916
Apr 22, 2026
86.54
87.28
85.84
86.34
85.23
192,589
Apr 21, 2026
87.06
87.78
86.42
86.58
85.47
228,155
Apr 20, 2026
86.20
87.58
85.88
86.70
85.59
233,746
Apr 17, 2026
84.60
89.50
84.52
87.84
86.71
578,156
Apr 16, 2026
85.00
86.08
83.86
84.24
83.16
377,234
Apr 15, 2026
83.88
84.64
82.08
84.62
83.54
505,917
Apr 14, 2026
82.56
84.98
81.86
84.00
82.92
372,375
Apr 13, 2026
81.18
82.24
79.72
82.14
81.09
516,266
Apr 10, 2026
84.04
84.96
82.80
83.84
82.77
834,309
Apr 9, 2026
79.00
80.36
78.80
79.66
78.64
383,653
Apr 8, 2026
79.70
80.88
78.30
80.78
79.74
642,652
Apr 7, 2026
77.14
77.82
74.38
74.66
73.70
286,255
Apr 2, 2026
75.84
76.80
74.34
76.80
75.82
230,347
Apr 1, 2026
76.26
76.76
75.18
76.76
75.78
317,260
Mar 31, 2026
73.50
74.88
72.90
74.58
73.62
233,855
Mar 30, 2026
72.14
73.74
71.84
73.42
72.48
285,856
Mar 27, 2026
73.38
73.48
71.62
71.78
70.86
143,538
Mar 26, 2026
72.74
73.66
72.34
73.14
72.20
158,108
Mar 25, 2026
74.42
74.56
72.90
73.30
72.36
293,295
Mar 24, 2026
74.44
74.48
72.60
72.84
71.91
245,024
Mar 23, 2026
71.14
75.98
70.00
73.82
72.87
389,822
Mar 20, 2026
74.52
75.16
71.88
72.34
71.41
300,668
Mar 19, 2026
74.66
74.66
73.32
74.18
73.23
482,530
Mar 18, 2026
73.84
76.22
73.60
75.86
74.89
548,823
Mar 17, 2026
72.00
73.76
71.10
72.84
71.91
484,511
Mar 16, 2026
70.38
72.48
69.68
72.04
71.12
293,929
Mar 13, 2026
71.36
71.96
69.02
70.34
69.44
323,470
Mar 12, 2026
71.40
72.10
70.08
72.10
71.18
392,337
Mar 11, 2026
73.10
73.86
71.96
72.10
71.18
268,337
Mar 10, 2026
74.28
74.68
73.12
73.74
72.79
300,319
Mar 9, 2026
72.90
73.86
71.48
72.18
71.25
414,738
Mar 6, 2026
76.00
77.00
74.30
75.04
74.08
280,945
Mar 5, 2026
75.10
77.10
74.80
75.40
74.43
378,846
Mar 4, 2026
75.80
76.46
73.70
76.22
75.24
477,539
Mar 3, 2026
77.52
77.52
73.14
74.20
73.25
684,237
Mar 2, 2026
79.24
79.98
77.94
78.58
77.57
423,438
Feb 27, 2026
82.80
83.42
81.38
82.34
81.28
440,506
Feb 26, 2026
84.30
85.18
82.90
82.90
81.84
403,901
Feb 25, 2026
87.60
87.92
84.18
84.30
83.22
384,647
Feb 24, 2026
87.38
88.76
87.00
87.00
85.88
226,072
Feb 23, 2026
87.10
88.70
86.52
87.48
86.36
353,798
Feb 20, 2026
86.90
88.38
86.12
87.70
86.58
525,193
Feb 19, 2026
85.96
86.52
84.16
86.00
84.90
407,948
Feb 18, 2026
84.76
86.30
84.30
86.10
85.00
288,342
Feb 17, 2026
84.06
85.54
83.86
85.00
83.91
251,465
Feb 16, 2026
85.68
85.94
84.24
84.24
83.16
204,665
Feb 13, 2026
85.62
86.04
84.54
85.22
84.13
377,761
Feb 12, 2026
83.44
86.32
83.32
86.32
85.21
621,637
Feb 11, 2026
82.82
83.44
82.14
82.62
81.56
281,054
Feb 10, 2026
83.32
85.06
82.86
83.14
82.07
456,333
Feb 9, 2026
82.92
83.02
81.46
82.32
81.26
281,856
Feb 6, 2026
82.26
82.94
80.14
82.84
81.78
259,224
Feb 5, 2026
82.10
83.00
81.36
83.00
81.94
434,807
Feb 4, 2026
79.20
82.34
79.20
81.96
80.91
411,487
Feb 3, 2026
81.92
81.92
78.74
79.20
78.18
396,135
Feb 2, 2026
81.06
82.08
80.70
81.16
80.12
375,534
Jan 30, 2026
79.52
81.02
79.30
80.60
79.57
382,519
Jan 29, 2026
78.52
79.14
78.04
79.12
78.11
385,169
Jan 28, 2026
79.02
79.38
77.66
78.34
77.34
574,795
Jan 27, 2026
82.16
82.46
79.92
80.12
79.09
408,000
Jan 26, 2026
81.70
81.70
80.70
80.70
79.67
286,599
Jan 23, 2026
82.70
83.00
81.20
82.00
80.95
369,424
Jan 22, 2026
83.72
84.62
82.26
82.96
81.90
443,612
Jan 21, 2026
82.62
83.88
81.62
81.86
80.81
563,931
Jan 20, 2026
84.14
84.40
81.60
82.16
81.11
599,434
Jan 19, 2026
85.00
86.10
84.42
84.50
83.42
609,649
Jan 16, 2026
90.38
91.70
87.52
87.52
86.40
1,233,996
Jan 15, 2026
95.00
95.96
92.04
92.50
91.31
517,202
Jan 14, 2026
97.00
97.92
93.80
93.80
92.60
525,730
Jan 13, 2026
98.00
99.10
95.82
97.02
95.78
463,368
Jan 12, 2026
99.42
99.42
96.78
97.40
96.15
410,230
Jan 9, 2026
96.34
99.88
95.94
99.42
98.15
500,750
Jan 8, 2026
95.20
96.90
94.56
96.22
94.99
284,213
Jan 7, 2026
97.58
98.32
94.20
95.62
94.39
507,428
Jan 6, 2026
95.28
98.56
94.74
97.56
96.31
383,080
Jan 5, 2026
97.20
97.52
95.30
95.30
94.08
413,204
Jan 2, 2026
99.00
99.20
96.28
97.16
95.91
262,164
Dec 30, 2025
98.40
98.68
97.68
98.42
97.16
158,119
Dec 29, 2025
99.00
99.16
97.20
98.26
97.00
224,764
Dec 23, 2025
99.82
100.55
98.54
98.54
97.28
170,216
Dec 22, 2025
100.10
100.65
99.60
100.30
99.01
218,396
Dec 19, 2025
100.70
102.40
100.00
100.05
98.77
421,975
Dec 18, 2025
99.06
102.15
98.40
102.15
100.84
587,782
Dec 17, 2025
99.40
99.42
97.82
99.18
97.91
326,598
Dec 16, 2025
97.40
99.62
97.28
99.28
98.01
327,505
Dec 15, 2025
96.38
99.80
96.38
97.80
96.55
507,772
Dec 12, 2025
96.00
97.08
95.58
96.14
94.91
360,584
Dec 11, 2025
94.70
97.50
94.20
96.00
94.77
947,519
Dec 10, 2025
92.36
93.48
91.62
93.26
92.06
259,330
Dec 9, 2025
93.20
94.08
92.52
92.60
91.41
292,824
Dec 8, 2025
94.52
95.44
93.02
93.24
92.04
281,166
Dec 5, 2025
93.00
95.18
92.84
94.82
93.60
408,795
Dec 4, 2025
93.50
94.10
92.90
92.94
91.75
245,216
Dec 3, 2025
92.50
94.00
92.46
93.32
92.12
386,685
Dec 2, 2025
91.50
93.42
91.26
92.88
91.69
326,851
Dec 1, 2025
91.14
92.34
90.12
92.08
90.90
224,914
Nov 28, 2025
90.42
93.12
90.30
91.66
90.48
516,037
Nov 27, 2025
90.26
90.60
89.62
90.08
88.93
168,571
Nov 26, 2025
88.94
90.14
88.30
90.14
88.98
245,783
Nov 25, 2025
88.32
88.76
87.16
88.68
87.54
241,858
Nov 24, 2025
89.46
89.46
87.88
88.32
87.19
152,139
Nov 21, 2025
86.62
89.12
86.34
88.60
87.46
271,900
Nov 20, 2025
87.84
88.54
86.16
87.40
86.28
284,456
Nov 19, 2025
85.34
87.04
84.50
86.92
85.81
214,715
Nov 18, 2025
86.50
86.58
84.72
85.46
84.36
410,191
Nov 17, 2025
90.38
90.38
87.20
87.20
86.08
405,738
Nov 14, 2025
90.66
91.18
89.00
90.40
89.24
324,901
Nov 13, 2025
93.70
94.08
90.68
90.68
89.52
424,685
Nov 12, 2025
92.82
93.76
91.36
93.64
92.44
547,435
Nov 11, 2025
88.00
92.50
87.74
91.96
90.78
649,330
Nov 10, 2025
87.82
88.54
87.30
87.30
86.18
308,043
Nov 7, 2025
87.08
88.26
85.80
86.64
85.53
229,308
Nov 6, 2025
88.32
89.28
86.80
87.32
86.20
254,735
Nov 5, 2025
86.72
89.10
85.60
88.74
87.60
218,305
Nov 4, 2025
88.16
88.56
86.96
87.28
86.16
266,665
Nov 3, 2025
87.50
89.38
87.00
88.94
87.80
241,106
