OTC Markets OTCPK - Delayed Quote
USD
Brunello Cucinelli S.p.A. (BCUCY)
9.46
-0.26
(-2.62%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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 6, 2026
9.58
9.87
9.46
9.46
9.46
34,200
Nov 5, 2026
9.56
9.90
9.52
9.72
9.72
12,500
Nov 4, 2026
9.42
9.84
9.42
9.77
9.77
7,400
Nov 3, 2026
9.44
9.63
9.44
9.59
9.59
29,800
Nov 2, 2026
9.84
10.05
9.67
9.86
9.86
23,000
Oct 30, 2026
9.55
9.68
9.39
9.47
9.47
13,600
Oct 29, 2026
9.45
9.52
9.31
9.52
9.52
33,000
Oct 28, 2026
9.35
9.41
9.33
9.39
9.39
46,200
Oct 27, 2026
9.20
9.50
9.20
9.40
9.40
15,700
Oct 26, 2026
9.48
9.57
9.44
9.51
9.51
151,500
Oct 23, 2026
9.44
9.72
9.38
9.41
9.41
19,600
Oct 22, 2026
9.54
9.62
9.36
9.36
9.36
20,300
Oct 21, 2026
9.47
9.50
9.29
9.37
9.37
19,800
Oct 20, 2026
9.38
9.66
9.36
9.45
9.45
17,100
Oct 19, 2026
9.62
9.64
9.54
9.57
9.57
21,400
Oct 16, 2026
10.06
10.13
9.67
9.73
9.73
206,900
Oct 15, 2026
9.12
9.74
9.12
9.74
9.74
19,100
Oct 14, 2026
9.17
9.24
9.02
9.24
9.24
134,400
Oct 13, 2026
8.98
9.11
8.84
9.10
9.10
71,500
Oct 12, 2026
9.00
9.09
8.69
8.69
8.69
106,600
Oct 9, 2026
8.52
8.99
8.52
8.98
8.98
13,500
Oct 8, 2026
8.46
8.99
8.46
8.99
8.99
7,900
Oct 7, 2026
8.81
9.02
8.81
8.94
8.94
14,300
Oct 6, 2026
8.68
8.98
8.68
8.96
8.96
27,200
Oct 5, 2026
8.50
9.04
8.50
9.02
9.02
16,500
Oct 2, 2026
8.77
9.07
8.73
9.03
9.03
11,900
Oct 1, 2026
8.95
9.31
8.79
8.90
8.90
26,900
Sep 30, 2026
9.18
9.34
9.15
9.15
9.15
13,700
Sep 29, 2026
9.24
9.33
9.22
9.22
9.22
8,700
Sep 28, 2026
8.70
9.44
8.70
9.44
9.44
30,600
Sep 25, 2026
9.18
9.25
9.13
9.13
9.13
30,200
Sep 24, 2026
9.16
9.27
9.15
9.20
9.20
22,600
Sep 23, 2026
9.01
9.23
8.76
9.16
9.16
45,400
Sep 22, 2026
9.14
9.19
9.07
9.08
9.08
19,700
Sep 21, 2026
9.22
9.23
9.10
9.15
9.15
24,100
Sep 18, 2026
8.85
9.08
8.76
9.06
9.06
16,900
Sep 17, 2026
9.09
9.10
8.94
8.97
8.97
18,100
Sep 16, 2026
8.75
8.88
8.75
8.80
8.80
17,300
Sep 15, 2026
8.53
8.70
8.53
8.65
8.65
202,000
Sep 14, 2026
8.73
8.80
8.68
8.70
8.70
19,900
Sep 11, 2026
8.99
8.99
8.82
8.87
8.87
23,400
Sep 10, 2026
8.87
8.93
8.84
8.91
8.91
25,600
Sep 9, 2026
9.15
9.18
9.05
9.11
9.11
18,900
Sep 8, 2026
9.12
9.38
9.12
9.25
9.25
19,300
Sep 4, 2026
9.45
9.45
9.26
9.40
9.40
19,400
Sep 3, 2026
9.52
9.57
9.44
9.55
9.55
10,200
Sep 2, 2026
9.78
9.78
9.65
9.65
9.65
18,600
Sep 1, 2026
10.25
10.25
9.73
9.73
9.73
10,700
Aug 31, 2026
10.00
10.28
10.00
10.16
10.16
18,100
Aug 28, 2026
10.22
10.38
10.22
10.23
10.23
20,200
Aug 27, 2026
10.14
10.19
10.10
10.19
10.19
10,700
Aug 26, 2026
10.30
10.33
10.19
10.23
10.23
5,200
Aug 25, 2026
10.22
10.27
10.16
10.25
10.25
9,100
Aug 24, 2026
10.35
10.44
10.32
10.40
10.40
26,900
Aug 21, 2026
10.22
10.32
10.22
10.27
10.27
9,600
Aug 20, 2026
10.12
10.12
10.05
10.07
10.07
13,200
Aug 19, 2026
10.17
10.23
10.10
10.10
10.10
6,900
Aug 18, 2026
10.11
10.11
10.04
10.07
10.07
7,200
Aug 17, 2026
10.11
10.11
10.00
10.11
10.11
14,200
Aug 14, 2026
10.35
10.35
10.24
10.25
10.25
18,800
Aug 13, 2026
10.35
10.39
10.33
10.35
10.35
5,800
Aug 12, 2026
10.28
10.32
10.24
10.28
10.28
8,300
Aug 11, 2026
10.53
10.65
10.41
10.53
10.53
38,700
Aug 10, 2026
10.40
10.47
10.35
10.37
10.37
60,000
Aug 7, 2026
10.63
10.63
10.15
10.39
10.39
9,500
Aug 6, 2026
10.73
11.26
10.59
10.65
10.65
276,600
Aug 5, 2026
9.91
10.74
9.91
10.72
10.72
177,300
Aug 4, 2026
10.55
10.70
10.41
10.45
10.45
84,600
Aug 3, 2026
10.65
10.65
10.19
10.26
10.26
25,000
Jul 31, 2026
9.90
10.22
9.90
10.10
10.10
27,000
Jul 30, 2026
9.68
10.12
9.63
10.02
10.02
23,500
Jul 29, 2026
9.53
9.68
9.29
9.63
9.63
19,500
Jul 28, 2026
9.98
9.98
9.50
9.71
9.71
51,400
Jul 27, 2026
9.46
9.48
9.26
9.30
9.30
14,800
Jul 24, 2026
9.23
9.45
9.10
9.44
9.44
14,900
Jul 23, 2026
9.21
9.58
9.00
9.29
9.29
13,000
Jul 22, 2026
9.43
9.48
9.33
9.48
9.48
4,800
Jul 21, 2026
9.41
9.57
9.35
9.57
9.57
15,700
Jul 20, 2026
9.31
9.46
9.27
9.41
9.41
10,400
Jul 17, 2026
9.31
9.37
9.13
9.13
9.13
6,200
Jul 16, 2026
9.49
9.53
9.28
9.47
9.47
12,300
Jul 15, 2026
9.15
9.71
9.15
9.61
9.61
10,100
Jul 14, 2026
9.26
9.40
9.03
9.03
9.03
41,800
Jul 13, 2026
9.32
9.51
9.14
9.51
9.51
7,100
Jul 10, 2026
9.19
9.37
8.96
8.96
8.96
18,700
Jul 9, 2026
9.54
9.54
8.99
9.09
9.09
32,900
Jul 8, 2026
9.19
9.19
8.82
8.92
8.92
19,000
Jul 7, 2026
9.26
9.75
9.01
9.51
9.51
11,200
Jul 6, 2026
9.46
9.49
9.23
9.49
9.49
13,900
Jul 2, 2026
9.36
9.56
9.36
9.43
9.43
8,100
Jul 1, 2026
9.35
9.57
9.32
9.38
9.38
11,100
Jun 30, 2026
9.28
9.45
9.28
9.45
9.45
184,500
Jun 29, 2026
9.25
9.57
9.20
9.51
9.51
15,200
Jun 26, 2026
9.16
9.65
9.01
9.21
9.21
11,700
Jun 25, 2026
9.40
9.50
9.15
9.15
9.15
18,900
Jun 24, 2026
9.26
9.36
9.10
9.36
9.36
20,000
Jun 23, 2026
9.22
9.55
9.22
9.55
9.55
12,000
Jun 22, 2026
9.82
9.82
9.22
9.31
9.31
35,300
Jun 18, 2026
10.36
10.36
9.54
10.00
10.00
1,654,100
Jun 17, 2026
9.91
10.38
9.65
9.96
9.96
194,200
Jun 16, 2026
10.14
10.22
9.78
10.19
10.19
5,800
Jun 15, 2026
9.84
10.11
9.69
10.09
10.09
18,500
Jun 12, 2026
9.94
10.13
9.79
10.02
10.02
26,700
Jun 11, 2026
9.85
10.16
9.82
10.16
10.16
17,100
Jun 10, 2026
9.95
10.09
9.74
9.77
9.77
15,100
Jun 9, 2026
10.11
10.16
9.90
9.96
9.96
102,900
Jun 8, 2026
9.83
9.84
9.73
9.75
9.75
37,300
Jun 5, 2026
9.64
9.65
9.42
9.42
9.42
8,000
Jun 4, 2026
9.58
9.95
9.43
9.62
9.62
9,300
Jun 3, 2026
9.06
9.52
9.06
9.43
9.43
5,300
Jun 2, 2026
9.01
9.64
9.01
9.55
9.55
18,100
Jun 1, 2026
9.49
9.65
9.45
9.63
9.63
15,000
May 29, 2026
9.56
9.75
9.44
9.48
9.48
10,700
May 28, 2026
9.79
9.79
9.35
9.48
9.48
11,600
May 27, 2026
9.21
9.83
9.21
9.65
9.65
11,600
May 26, 2026
9.38
9.75
9.23
9.23
9.23
7,300
May 22, 2026
9.70
9.98
9.43
9.79
9.79
5,200
May 21, 2026
9.69
10.11
9.62
9.86
9.86
8,200
May 20, 2026
8.94
10.07
8.94
9.86
9.86
10,400
May 19, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
9.03
10.34
9.03
10.03
10.03
8,700
May 18, 2026
8.91
10.34
8.91
9.52
9.40
16,700
May 15, 2026
9.96
9.97
9.26
9.63
9.51
16,300
May 14, 2026
9.77
10.46
9.12
9.96
9.83
9,800
May 13, 2026
9.72
10.43
9.26
9.45
9.33
12,400
May 12, 2026
9.45
10.21
9.38
9.76
9.63
24,200
May 11, 2026
9.48
9.75
9.48
9.65
9.53
28,700
May 8, 2026
10.00
10.15
9.79
10.10
9.97
16,400
May 7, 2026
9.90
10.11
9.87
9.96
9.83
10,300
May 6, 2026
10.20
10.20
9.62
9.95
9.82
5,100
May 5, 2026
9.54
9.92
9.46
9.62
9.50
14,100
May 4, 2026
9.96
9.96
9.34
9.64
9.52
15,800
May 1, 2026
9.85
10.17
9.77
9.91
9.78
20,900
Apr 30, 2026
9.52
9.83
9.51
9.75
9.63
11,400
Apr 29, 2026
9.47
9.92
9.22
9.22
9.10
10,300
Apr 28, 2026
10.14
10.14
9.63
9.82
9.69
7,800
Apr 27, 2026
10.00
10.02
9.61
9.66
9.54
17,200
Apr 24, 2026
9.90
9.96
9.72
9.91
9.79
11,600
Apr 23, 2026
10.50
10.50
9.81
9.85
9.72
31,000
Apr 22, 2026
10.30
10.30
10.01
10.06
9.93
47,300
Apr 21, 2026
10.23
10.36
10.10
10.19
10.06
588,100
Apr 20, 2026
10.24
10.39
9.92
10.23
10.10
33,100
Apr 17, 2026
10.41
10.54
10.18
10.44
10.31
13,300
Apr 16, 2026
10.33
10.33
9.81
9.89
9.76
15,500
Apr 15, 2026
9.40
10.13
9.40
9.86
9.73
9,200
Apr 14, 2026
9.83
10.12
9.69
10.12
9.99
6,700
Apr 13, 2026
9.18
9.64
9.18
9.42
9.30
130,300
Apr 10, 2026
10.09
10.09
9.69
9.83
9.70
21,800
Apr 9, 2026
8.78
10.10
8.78
9.73
9.61
143,200
Apr 8, 2026
8.84
9.52
8.84
9.31
9.19
8,800
Apr 7, 2026
8.76
8.90
8.49
8.69
8.58
35,000
Apr 6, 2026
8.83
9.07
8.54
8.99
8.87
30,700
Apr 2, 2026
8.09
8.97
8.09
8.96
8.85
16,600
Apr 1, 2026
8.58
9.00
8.42
9.00
8.88
70,500
Mar 31, 2026
9.04
9.04
8.39
8.63
8.52
43,500
Mar 30, 2026
8.47
8.63
8.35
8.40
8.29
28,600
Mar 27, 2026
8.42
8.45
8.16
8.37
8.27
74,100
Mar 26, 2026
7.87
8.55
7.87
8.55
8.44
128,800
Mar 25, 2026
8.42
8.64
8.28
8.43
8.32
72,000
Mar 24, 2026
8.01
8.56
7.99
7.99
7.89
102,500
Mar 23, 2026
8.63
8.84
8.35
8.55
8.44
19,100
Mar 20, 2026
7.99
8.42
7.99
8.16
8.06
31,500
Mar 19, 2026
8.50
8.67
8.40
8.61
8.50
42,200
Mar 18, 2026
8.16
8.63
8.15
8.60
8.49
42,700
Mar 17, 2026
8.30
8.63
8.30
8.56
8.45
30,300
Mar 16, 2026
8.23
8.42
8.11
8.39
8.28
39,200
Mar 13, 2026
7.98
8.15
7.92
7.92
7.82
75,100
Mar 12, 2026
7.88
8.30
7.86
8.23
8.12
139,300
Mar 11, 2026
8.49
8.65
8.02
8.52
8.41
9,000
Mar 10, 2026
8.45
8.64
8.35
8.46
8.35
30,300
Mar 9, 2026
8.36
8.59
8.19
8.59
8.48
23,700
Mar 6, 2026
8.49
8.72
8.17
8.69
8.58
39,700
Mar 5, 2026
8.88
8.92
8.67
8.79
8.68
19,500
Mar 4, 2026
8.67
9.06
8.65
8.93
8.81
14,100
Mar 3, 2026
8.42
8.65
8.40
8.65
8.54
36,600
Mar 2, 2026
9.22
9.22
9.05
9.05
8.93
38,600
Feb 27, 2026
9.57
9.65
9.43
9.43
9.31
11,900
Feb 26, 2026
9.92
9.97
9.74
9.97
9.84
28,700
Feb 25, 2026
9.57
10.15
9.57
10.07
9.94
8,000
Feb 24, 2026
10.34
10.49
10.22
10.23
10.10
25,100
Feb 23, 2026
10.33
10.50
10.14
10.14
10.01
10,000
Feb 20, 2026
10.18
10.36
10.13
10.27
10.14
10,000
Feb 19, 2026
10.07
10.11
9.92
9.98
9.85
2,300
Feb 18, 2026
9.97
10.17
9.50
10.07
9.94
13,400
Feb 17, 2026
10.03
10.22
9.80
10.11
9.98
4,600
Feb 13, 2026
10.09
10.21
9.99
9.99
9.86
8,100
Feb 12, 2026
10.12
10.23
9.94
10.05
9.92
23,800
Feb 11, 2026
9.80
10.00
9.55
9.55
9.43
10,700
Feb 10, 2026
9.86
9.92
9.79
9.83
9.70
9,700
Feb 9, 2026
9.68
9.77
9.67
9.76
9.63
12,500
Feb 6, 2026
9.65
9.86
9.57
9.86
9.73
11,800
Feb 5, 2026
9.58
9.77
9.29
9.52
9.40
9,300
Feb 4, 2026
9.16
9.69
9.16
9.54
9.42
14,000
Feb 3, 2026
9.30
9.41
9.19
9.30
9.18
17,000
Feb 2, 2026
9.12
9.62
9.12
9.52
9.40
11,500
Jan 30, 2026
9.43
9.54
9.43
9.46
9.34
607,800
Jan 29, 2026
9.34
9.46
9.31
9.41
9.29
146,900
Jan 28, 2026
9.84
9.84
9.28
9.38
9.26
18,300
Jan 27, 2026
9.60
9.60
9.50
9.56
9.43
19,900
Jan 26, 2026
9.60
9.74
9.52
9.54
9.42
23,000
Jan 23, 2026
9.57
9.81
9.52
9.68
9.56
18,200
Jan 22, 2026
9.67
9.86
9.62
9.74
9.62
13,400
Jan 21, 2026
9.65
9.66
9.51
9.66
9.54
19,700
Jan 20, 2026
9.58
9.75
9.55
9.58
9.46
73,800
Jan 16, 2026
10.13
10.21
9.99
10.16
10.03
31,300
Jan 15, 2026
10.80
10.86
10.52
10.65
10.51
13,500
Jan 14, 2026
11.07
11.07
10.82
10.82
10.68
5,700
Jan 13, 2026
11.36
11.46
11.24
11.25
11.11
24,200
Jan 12, 2026
11.96
11.96
11.25
11.52
11.37
9,700
Jan 9, 2026
11.46
11.52
11.32
11.32
11.18
10,500
Jan 8, 2026
11.20
11.31
11.14
11.31
11.17
13,500
Jan 7, 2026
11.01
11.19
11.01
11.15
11.01
7,000
Jan 6, 2026
11.28
11.42
11.28
11.30
11.16
83,200
Jan 5, 2026
11.19
11.19
11.14
11.19
11.05
25,800
Jan 2, 2026
11.61
11.61
11.29
11.35
11.20
10,100
Dec 31, 2025
11.45
12.00
11.45
11.69
11.54
5,200
Dec 30, 2025
11.04
11.65
11.04
11.50
11.35
12,900
Dec 29, 2025
10.96
11.60
10.96
11.60
11.45
14,400
Dec 26, 2025
11.41
11.79
11.23
11.63
11.48
24,400
Dec 24, 2025
11.52
11.79
11.23
11.56
11.41
7,000
Dec 23, 2025
11.41
11.72
11.41
11.66
11.51
16,900
Dec 22, 2025
11.49
12.47
11.49
12.47
12.31
29,900
Dec 19, 2025
12.36
12.36
11.58
11.68
11.53
20,600
Dec 18, 2025
11.82
12.01
11.82
11.88
11.73
10,900
Dec 17, 2025
11.55
12.02
11.32
11.61
11.46
4,200
Dec 16, 2025
11.62
11.77
11.61
11.77
11.62
7,300
Dec 15, 2025
11.47
11.65
11.43
11.52
11.37
15,900
Dec 12, 2025
11.32
11.45
11.10
11.27
11.13
12,600
Dec 11, 2025
11.91
11.91
10.80
11.14
10.99
17,700
Dec 10, 2025
10.16
11.29
10.16
11.10
10.96
30,200
Dec 9, 2025
10.99
10.99
10.68
10.68
10.54
12,900
Dec 8, 2025
10.41
10.94
10.41
10.94
10.80
43,400
Dec 5, 2025
10.59
11.12
10.57
11.12
10.98
15,300
Dec 4, 2025
10.32
10.88
10.32
10.78
10.65
17,000
Dec 3, 2025
10.66
10.90
10.66
10.83
10.69
12,600
Dec 2, 2025
10.69
10.77
10.66
10.73
10.60
6,900
Dec 1, 2025
10.48
10.77
10.48
10.77
10.63
10,300
Nov 28, 2025
11.08
11.08
10.56
10.58
10.44
11,700
Nov 26, 2025
10.28
10.39
10.28
10.36
10.23
26,700
Nov 25, 2025
9.71
10.24
9.71
10.11
9.98
4,700
Nov 24, 2025
10.13
10.36
10.08
10.15
10.01
26,500
Nov 21, 2025
10.16
10.24
10.05
10.11
9.98
15,100
Nov 20, 2025
9.57
10.15
9.57
10.04
9.91
27,900
Nov 19, 2025
9.70
10.06
9.70
9.90
9.77
8,000
Nov 18, 2025
9.83
9.88
9.74
9.83
9.70
26,300
Nov 17, 2025
10.16
10.24
10.00
10.00
9.87
11,700
Nov 14, 2025
10.39
10.63
10.24
10.50
10.37
8,700
Nov 13, 2025
10.11
10.68
10.11
10.52
10.38
16,100
Nov 12, 2025
10.79
10.84
10.74
10.80
10.66
5,700
Nov 11, 2025
10.27
10.65
9.97
10.57
10.43
10,300
Nov 10, 2025
10.09
10.10
9.97
10.08
9.95
13,700
Nov 7, 2025
9.94
10.01
9.85
9.99
9.86
24,700
