Other OTC - Delayed Quote USD

Brunello Cucinelli S.p.A. (BCUCY)

52.06 +1.33 (+2.62%)
As of 1:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 52.06 53.20 52.06 52.06 52.06 963
Apr 25, 2024 50.70 50.73 50.58 50.73 50.73 1,900
Apr 24, 2024 51.95 52.13 51.17 52.13 52.13 700
Apr 23, 2024 52.61 52.61 52.60 52.60 52.60 500
Apr 22, 2024 52.75 52.75 52.75 52.75 52.75 400
Apr 19, 2024 52.21 52.75 51.70 52.75 52.75 1,200
Apr 18, 2024 53.31 53.31 53.31 53.31 53.31 -
Apr 17, 2024 53.13 53.31 53.08 53.31 53.31 600
Apr 16, 2024 53.38 53.38 53.38 53.38 53.38 600
Apr 15, 2024 53.83 53.83 53.17 53.38 53.38 3,900
Apr 12, 2024 52.28 52.50 52.28 52.50 52.50 1,000
Apr 11, 2024 52.22 52.63 52.22 52.63 52.63 700
Apr 10, 2024 52.46 53.73 52.40 53.73 53.73 45,800
Apr 9, 2024 53.22 53.71 52.40 53.05 53.05 5,500
Apr 8, 2024 54.74 54.74 53.56 53.56 53.56 700
Apr 5, 2024 54.28 54.28 54.28 54.28 54.28 1,700
Apr 4, 2024 55.05 55.25 54.21 55.03 55.03 1,900
Apr 3, 2024 55.89 55.89 54.71 55.89 55.89 1,300
Apr 2, 2024 55.34 56.09 54.08 55.28 55.28 2,300
Apr 1, 2024 56.80 56.90 56.80 56.90 56.90 700
Mar 28, 2024 55.94 55.94 55.94 55.94 55.94 500
Mar 27, 2024 56.00 56.00 55.94 55.94 55.94 1,200
Mar 26, 2024 56.49 56.49 56.49 56.49 56.49 400
Mar 25, 2024 55.09 55.09 55.09 55.09 55.09 700
Mar 22, 2024 56.19 56.74 56.19 56.74 56.74 900
Mar 21, 2024 57.17 57.17 56.56 56.56 56.56 2,000
Mar 20, 2024 57.25 57.25 57.25 57.25 57.25 400
Mar 19, 2024 57.03 57.36 56.39 57.36 57.36 900
Mar 18, 2024 56.61 57.50 56.48 57.50 57.50 1,200
Mar 15, 2024 58.32 59.30 58.20 58.58 58.58 1,400
Mar 14, 2024 64.79 64.79 64.79 64.79 64.79 500
Mar 13, 2024 62.67 64.79 62.67 62.67 62.67 900
Mar 12, 2024 62.32 63.25 62.31 63.25 63.25 600
Mar 11, 2024 61.45 61.45 61.45 61.45 61.45 400
Mar 8, 2024 62.43 62.43 61.76 62.43 62.43 900
Mar 7, 2024 60.55 61.20 60.55 61.20 61.20 600
Mar 6, 2024 61.98 61.98 60.55 61.98 61.98 900
Mar 5, 2024 61.95 61.95 61.33 61.33 61.33 1,300
Mar 4, 2024 61.55 62.60 60.94 60.96 60.96 2,100
Mar 1, 2024 60.82 62.21 60.77 60.77 60.77 1,100
Feb 29, 2024 60.70 60.70 59.88 59.99 59.99 2,800
Feb 28, 2024 61.06 62.62 60.82 61.79 61.79 39,100
Feb 27, 2024 61.05 61.05 60.60 60.60 60.60 800
Feb 26, 2024 59.76 59.96 59.76 59.96 59.96 1,300
Feb 23, 2024 59.40 59.40 58.88 58.88 58.88 1,500
Feb 22, 2024 59.12 59.89 59.01 59.89 59.89 2,300
Feb 21, 2024 57.48 57.59 57.40 57.59 57.59 2,500
Feb 20, 2024 57.26 57.30 57.18 57.18 57.18 1,300
Feb 16, 2024 56.80 57.25 56.80 57.25 57.25 600
Feb 15, 2024 56.01 56.78 56.01 56.78 56.78 2,800
Feb 14, 2024 54.87 54.87 54.87 54.87 54.87 300
Feb 13, 2024 54.84 54.87 54.84 54.87 54.87 1,100
Feb 12, 2024 55.54 56.81 55.54 56.81 56.81 800
Feb 9, 2024 54.17 54.83 54.17 54.83 54.83 400
Feb 8, 2024 53.56 53.56 53.33 53.35 53.35 1,600
Feb 7, 2024 51.37 52.65 51.37 52.40 52.40 16,300
Feb 6, 2024 51.05 51.53 50.83 51.53 51.53 6,700
Feb 5, 2024 50.20 51.03 50.20 50.35 50.35 51,000
Feb 2, 2024 50.61 50.71 50.61 50.71 50.71 40,800
Feb 1, 2024 50.13 51.34 50.13 51.34 51.34 50,900
Jan 31, 2024 50.14 50.20 49.53 50.20 50.20 59,100
Jan 30, 2024 49.92 49.94 49.92 49.94 49.94 400
Jan 29, 2024 49.40 50.10 49.40 49.83 49.83 9,200
Jan 26, 2024 49.19 49.20 49.19 49.20 49.20 600
Jan 25, 2024 46.55 46.55 46.55 46.55 46.55 400
Jan 24, 2024 46.20 46.20 46.20 46.20 46.20 1,500
Jan 23, 2024 45.54 45.54 45.54 45.54 45.54 400
Jan 22, 2024 46.22 46.22 46.22 46.22 46.22 300
Jan 19, 2024 46.39 47.60 46.39 47.60 47.60 400
Jan 18, 2024 45.89 46.12 45.40 46.12 46.12 800
Jan 17, 2024 44.94 45.65 44.50 45.65 45.65 2,100
Jan 16, 2024 47.23 47.23 46.01 46.81 46.81 1,100
Jan 12, 2024 47.00 47.00 47.00 47.00 47.00 400
Jan 11, 2024 47.00 47.00 47.00 47.00 47.00 1,300
Jan 10, 2024 47.27 47.27 46.11 46.11 46.11 700
Jan 9, 2024 46.55 47.16 46.55 47.16 47.16 1,000
Jan 8, 2024 46.19 47.20 46.19 47.20 47.20 800
Jan 5, 2024 45.10 45.80 45.10 45.40 45.40 3,000
Jan 4, 2024 45.80 46.59 44.39 44.39 44.39 1,700
Jan 3, 2024 46.40 46.40 45.45 45.45 45.45 1,000
Jan 2, 2024 47.95 49.00 47.95 49.00 49.00 2,100
Dec 29, 2023 49.43 50.00 49.10 49.10 49.10 4,100
Dec 28, 2023 48.82 48.82 48.36 48.36 48.36 1,200
Dec 27, 2023 49.05 49.55 49.05 49.55 49.55 2,500
Dec 26, 2023 48.81 48.81 48.31 48.31 48.31 800
Dec 22, 2023 48.49 49.70 47.08 49.70 49.70 1,800
Dec 21, 2023 47.65 49.14 47.65 49.14 49.14 1,200
Dec 20, 2023 46.73 48.56 46.73 48.46 48.46 1,100
Dec 19, 2023 47.40 47.80 46.96 46.96 46.96 1,000
Dec 18, 2023 46.40 46.40 46.40 46.40 46.40 1,000
Dec 15, 2023 47.14 47.14 45.45 46.00 46.00 45,400
Dec 14, 2023 48.42 48.58 48.42 48.58 48.58 800
Dec 13, 2023 45.13 45.91 45.13 45.91 45.91 600
Dec 12, 2023 43.38 44.11 43.38 44.11 44.11 500
Dec 11, 2023 43.10 43.10 42.80 42.80 42.80 300
Dec 8, 2023 42.70 42.70 42.70 42.70 42.70 300
Dec 7, 2023 41.55 42.70 41.55 42.70 42.70 600
Dec 6, 2023 40.78 40.78 40.78 40.78 40.78 1,100
Dec 5, 2023 40.57 40.57 40.57 40.57 40.57 500
Dec 4, 2023 41.50 41.50 41.50 41.50 41.50 600
Dec 1, 2023 41.01 41.35 41.01 41.35 41.35 500
Nov 30, 2023 40.90 40.90 40.90 40.90 40.90 600
Nov 29, 2023 41.00 41.00 41.00 41.00 41.00 -
Nov 28, 2023 41.00 41.00 41.00 41.00 41.00 900
Nov 27, 2023 42.36 42.36 42.36 42.36 42.36 800
Nov 24, 2023 42.66 42.89 42.61 42.61 42.61 1,300
Nov 22, 2023 42.97 42.97 42.97 42.97 42.97 200
Nov 21, 2023 42.97 42.97 42.97 42.97 42.97 -
Nov 20, 2023 42.80 43.63 42.59 42.97 42.97 1,600
Nov 17, 2023 43.60 43.60 42.00 42.00 42.00 1,100
Nov 16, 2023 42.99 42.99 42.60 42.97 42.97 900
Nov 15, 2023 45.59 45.59 45.59 45.59 45.59 -
Nov 14, 2023 44.15 45.60 44.15 45.59 45.59 800
Nov 13, 2023 43.80 43.80 42.86 42.86 42.86 800
Nov 10, 2023 42.35 42.35 42.35 42.35 42.35 2,300
Nov 9, 2023 43.17 43.29 43.17 43.29 43.29 600
Nov 8, 2023 42.06 42.06 42.06 42.06 42.06 500
Nov 7, 2023 42.44 42.74 42.06 42.06 42.06 700
Nov 6, 2023 43.34 43.34 42.47 42.47 42.47 1,500
Nov 3, 2023 42.99 43.57 42.91 43.38 43.38 48,600
Nov 2, 2023 42.00 43.21 42.00 43.21 43.21 5,100
Nov 1, 2023 39.82 39.82 39.55 39.55 39.55 500
Oct 31, 2023 40.09 40.75 39.13 39.13 39.13 1,100
Oct 30, 2023 39.91 39.92 39.91 39.92 39.92 700
Oct 27, 2023 39.43 39.43 39.43 39.43 39.43 500
Oct 26, 2023 40.30 40.30 40.04 40.04 40.04 900
Oct 25, 2023 41.11 41.37 41.04 41.37 41.37 900
Oct 24, 2023 41.80 41.80 41.80 41.80 41.80 600
Oct 23, 2023 39.43 40.74 39.43 40.72 40.72 1,800
Oct 20, 2023 37.60 37.60 37.60 37.60 37.60 300
Oct 19, 2023 37.60 37.60 37.60 37.60 37.60 400
Oct 18, 2023 37.60 37.60 37.60 37.60 37.60 300
Oct 17, 2023 37.00 38.09 37.00 37.60 37.60 2,800
Oct 16, 2023 36.75 36.75 36.72 36.72 36.72 900
Oct 13, 2023 36.60 36.85 36.60 36.85 36.85 400
Oct 12, 2023 37.40 37.40 37.40 37.40 37.40 -
Oct 11, 2023 37.40 37.40 37.40 37.40 37.40 400
Oct 10, 2023 38.98 39.35 38.98 39.35 39.35 700
Oct 9, 2023 37.21 37.58 37.21 37.58 37.58 1,700
Oct 6, 2023 38.43 38.43 38.43 38.43 38.43 400
Oct 5, 2023 37.86 38.38 37.86 38.38 38.38 500
Oct 4, 2023 38.03 38.03 38.03 38.03 38.03 500
Oct 3, 2023 37.08 37.08 36.95 36.95 36.95 1,000
Oct 2, 2023 36.67 36.67 36.24 36.24 36.24 700
Sep 29, 2023 38.42 38.42 37.85 38.29 38.29 1,900
Sep 28, 2023 36.53 36.74 36.53 36.60 36.60 700
Sep 27, 2023 36.12 36.12 35.95 35.95 35.95 700
Sep 26, 2023 37.77 37.77 37.77 37.77 37.77 -
Sep 25, 2023 37.77 37.77 37.77 37.77 37.77 400
Sep 22, 2023 38.33 38.33 37.77 37.77 37.77 1,400
Sep 21, 2023 37.50 37.50 37.50 37.50 37.50 400
Sep 20, 2023 39.85 39.85 39.85 39.85 39.85 1,400
Sep 19, 2023 38.06 38.06 38.06 38.06 38.06 300
Sep 18, 2023 38.88 38.88 38.88 38.88 38.88 10,500
Sep 15, 2023 40.66 40.66 39.81 39.81 39.81 48,100
Sep 14, 2023 39.85 39.85 39.85 39.85 39.85 400
Sep 13, 2023 40.41 40.41 39.85 39.85 39.85 800
Sep 12, 2023 39.31 39.54 39.00 39.54 39.54 22,100
Sep 11, 2023 39.90 39.90 39.65 39.65 39.65 35,400
Sep 8, 2023 39.39 39.92 39.39 39.92 39.92 32,000
Sep 7, 2023 38.27 39.24 38.27 39.24 39.24 2,400
Sep 6, 2023 39.98 39.98 39.98 39.98 39.98 300
Sep 5, 2023 39.98 39.98 39.98 39.98 39.98 400
Sep 1, 2023 41.68 41.68 41.68 41.68 41.68 -
Aug 31, 2023 41.68 41.68 41.68 41.68 41.68 1,300
Aug 30, 2023 42.29 42.29 42.29 42.29 42.29 300
Aug 29, 2023 39.29 40.30 39.29 40.30 40.30 1,100
Aug 28, 2023 37.90 38.14 37.90 38.00 38.00 1,500
Aug 25, 2023 39.56 39.56 39.56 39.56 39.56 -
Aug 24, 2023 39.56 39.56 39.56 39.56 39.56 300
Aug 23, 2023 39.56 39.56 39.56 39.56 39.56 -
Aug 22, 2023 39.56 39.56 39.56 39.56 39.56 -
Aug 21, 2023 39.56 39.56 39.56 39.56 39.56 400
Aug 18, 2023 39.66 40.35 39.66 39.68 39.68 700
Aug 17, 2023 40.67 40.67 40.67 40.67 40.67 500
Aug 16, 2023 40.96 40.96 40.96 40.96 40.96 -
Aug 15, 2023 40.96 40.96 40.96 40.96 40.96 300
Aug 14, 2023 40.97 40.97 40.97 40.97 40.97 500
Aug 11, 2023 41.63 41.63 41.63 41.63 41.63 -
Aug 10, 2023 40.95 41.63 40.95 41.63 41.63 500
Aug 9, 2023 39.96 39.96 39.91 39.91 39.91 600
Aug 8, 2023 39.71 39.78 39.71 39.78 39.78 500
Aug 7, 2023 40.45 40.45 40.45 40.45 40.45 100
Aug 4, 2023 40.45 40.45 40.45 40.45 40.45 -
Aug 3, 2023 40.56 40.71 40.45 40.45 40.45 600
Aug 2, 2023 42.53 42.53 42.53 42.53 42.53 400
Aug 1, 2023 42.53 42.53 42.53 42.53 42.53 300
Jul 31, 2023 42.53 42.53 42.53 42.53 42.53 200
Jul 28, 2023 41.45 41.45 41.45 41.45 41.45 400
Jul 27, 2023 42.02 42.02 42.02 42.02 42.02 300
Jul 26, 2023 42.02 42.02 42.02 42.02 42.02 500
Jul 25, 2023 41.26 41.26 41.26 41.26 41.26 300
Jul 24, 2023 42.66 43.37 42.66 43.00 43.00 900
Jul 21, 2023 43.85 43.85 43.85 43.85 43.85 200
Jul 20, 2023 43.34 43.34 43.23 43.23 43.23 1,300
Jul 19, 2023 43.70 43.70 43.70 43.70 43.70 600
Jul 18, 2023 43.37 43.37 43.37 43.37 43.37 600
Jul 17, 2023 44.52 44.52 44.52 44.52 44.52 -
Jul 14, 2023 45.75 45.75 44.52 44.52 44.52 500
Jul 13, 2023 47.30 47.30 47.30 47.30 47.30 300
Jul 12, 2023 46.77 47.30 46.77 47.30 47.30 300
Jul 11, 2023 47.02 47.59 47.02 47.59 47.59 1,400
Jul 10, 2023 44.21 44.75 44.20 44.20 44.20 1,700
Jul 7, 2023 43.55 43.55 43.55 43.55 43.55 -
Jul 6, 2023 43.55 43.55 43.55 43.55 43.55 -
Jul 5, 2023 43.44 43.55 43.44 43.55 43.55 1,300
Jul 3, 2023 43.81 43.93 43.81 43.93 43.93 1,600
Jun 30, 2023 44.42 44.42 44.42 44.42 44.42 -
Jun 29, 2023 44.42 44.42 44.42 44.42 44.42 -
Jun 28, 2023 44.42 44.42 44.42 44.42 44.42 -
Jun 27, 2023 44.42 44.42 44.42 44.42 44.42 200
Jun 26, 2023 44.42 44.42 44.42 44.42 44.42 -
Jun 23, 2023 44.42 44.42 44.42 44.42 44.42 200
Jun 22, 2023 45.13 45.13 45.13 45.13 45.13 300
Jun 21, 2023 45.93 45.93 45.13 45.13 45.13 300
Jun 20, 2023 46.35 46.35 46.35 46.35 46.35 300
Jun 16, 2023 46.35 46.35 46.35 46.35 46.35 -
Jun 15, 2023 46.35 46.35 46.35 46.35 46.35 300
Jun 14, 2023 46.35 46.35 46.35 46.35 46.35 400
Jun 13, 2023 46.42 46.42 46.42 46.42 46.42 200
Jun 12, 2023 44.07 44.07 44.07 44.07 44.07 -
Jun 9, 2023 44.07 44.07 44.07 44.07 44.07 -
Jun 8, 2023 44.07 44.07 44.07 44.07 44.07 400
Jun 7, 2023 44.09 44.09 44.09 44.09 44.09 200
Jun 6, 2023 44.03 44.03 44.03 44.03 44.03 1,200
Jun 5, 2023 44.03 44.03 44.03 44.03 44.03 400
Jun 2, 2023 42.78 42.78 42.78 42.78 42.78 -
Jun 1, 2023 43.25 43.25 42.78 42.78 42.78 1,000
May 31, 2023 43.06 43.06 43.06 43.06 43.06 -
May 30, 2023 43.15 43.39 43.06 43.06 43.06 900
May 26, 2023 43.01 43.01 43.01 43.01 43.01 300
May 25, 2023 42.15 42.15 42.15 42.15 42.15 400
May 24, 2023 42.85 43.11 41.90 41.90 41.90 1,100
May 23, 2023 43.09 48.26 43.09 48.26 48.26 1,300
May 22, 2023 0.36 Dividend
May 22, 2023 44.79 44.79 44.79 44.79 44.79 -
May 19, 2023 44.79 44.79 44.79 44.79 44.43 400
May 18, 2023 45.16 45.16 45.16 45.16 44.80 -
May 17, 2023 45.16 45.16 45.16 45.16 44.80 400
May 16, 2023 44.72 44.72 44.72 44.72 44.36 400
May 15, 2023 45.49 45.49 45.49 45.49 45.13 -
May 12, 2023 45.49 45.49 45.49 45.49 45.13 200
May 11, 2023 46.04 46.04 46.04 46.04 45.67 200
May 10, 2023 46.47 46.47 46.47 46.47 46.10 200
May 9, 2023 47.62 47.62 47.62 47.62 47.24 1,100
May 8, 2023 47.83 47.83 47.83 47.83 47.45 -
May 5, 2023 47.83 47.83 47.83 47.83 47.45 -
May 4, 2023 47.83 47.83 47.83 47.83 47.45 -
May 3, 2023 47.83 47.83 47.83 47.83 47.45 300
May 2, 2023 48.45 48.45 48.45 48.45 48.06 800
May 1, 2023 47.60 47.60 47.60 47.60 47.22 200
Apr 28, 2023 51.20 51.20 51.20 51.20 50.79 -
Apr 27, 2023 51.20 51.20 51.20 51.20 50.79 500
Apr 26, 2023 50.00 50.00 50.00 50.00 49.60 -

Related Tickers

CHDRY Christian Dior SE
195.50
-1.00%
 
PRDSF Prada S.p.A.
8.10
+6.23%
 
CFRHF Compagnie Financière Richemont SA
140.06
0.00%
 
PRDSY Prada S.p.A.
15.85
+1.41%
 
0HV2.IL Hermès International Société en commandite par actions
2,353.00
+2.30%
 
HMI.F Hermès International Société en commandite par actions
2,301.00
0.00%
 
MYTE MYT Netherlands Parent B.V.
4.1600
+0.24%
 
BURBY Burberry Group plc
14.75
+1.58%
 
HESAY Hermès International Société en commandite par actions
252.20
+1.66%
 
CFR.SW Compagnie Financière Richemont SA
129.85
+1.64%