MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSP — Bending Spoons S.p.A. Ordinary Shares
NasdaqBending Spoons S.p.A. Ordinary Shares
$32.03
-0.47(-1.45%)
- O
- 32.78
- H
- 33.18
- L
- 31.91
- V
- 2.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.03
Period Return+320200.01%
Period High$58.94
Period Low$0.00
Avg Daily Volume496.3K
Total Trading Days365
BSP — Historical OHLCV Price & Volume Table
Dec 16, 2020 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.78 | $33.18 | $31.91 | $32.03 | $-0.47 | -1.45% | 2,236,967 | $32.40 | $31.91 $33.18 |
| Oct 1, 2026 | $33.68 | $34.00 | $31.86 | $32.50 | $-0.82 | -2.46% | 4,409,923 | $32.73 | $31.86 $34.00 |
| Sep 30, 2026 | $32.70 | $34.35 | $32.29 | $33.32 | +$0.57 | +1.72% | 3,231,249 | $33.35 | $32.29 $34.35 |
| Sep 29, 2026 | $33.69 | $33.69 | $32.03 | $32.76 | $-0.81 | -2.40% | 2,439,510 | $32.66 | $32.03 $33.69 |
| Sep 28, 2026 | $32.79 | $33.77 | $31.43 | $33.56 | +$0.31 | +0.93% | 2,634,812 | $33.11 | $31.43 $33.77 |
| Sep 25, 2026 | $32.80 | $33.61 | $31.59 | $33.25 | +$0.45 | +1.37% | 3,442,100 | $32.67 | $31.59 $33.61 |
| Sep 24, 2026 | $34.67 | $35.05 | $32.40 | $32.80 | $-1.84 | -5.31% | 3,896,831 | $33.40 | $32.40 $35.05 |
| Sep 23, 2026 | $36.28 | $36.28 | $34.31 | $34.64 | $-1.53 | -4.23% | 3,679,139 | $34.90 | $34.31 $36.28 |
| Sep 22, 2026 | $39.08 | $39.11 | $35.61 | $36.17 | $-2.64 | -6.80% | 4,669,068 | $36.70 | $35.61 $39.11 |
| Sep 21, 2026 | $38.65 | $38.99 | $36.91 | $38.81 | +$0.73 | +1.92% | 1,875,978 | $38.24 | $36.91 $38.99 |
| Sep 18, 2026 | $38.85 | $39.05 | $37.50 | $38.08 | $-0.47 | -1.22% | 2,494,068 | $38.11 | $37.50 $39.05 |
| Sep 17, 2026 | $39.68 | $40.46 | $37.75 | $38.55 | $-0.64 | -1.63% | 2,656,141 | $38.48 | $37.75 $40.46 |
| Sep 16, 2026 | $40.18 | $40.48 | $38.88 | $39.19 | $-0.21 | -0.53% | 2,215,487 | $39.50 | $38.88 $40.48 |
| Sep 15, 2026 | $40.35 | $40.90 | $38.69 | $39.40 | $-1.65 | -4.02% | 1,560,744 | $39.37 | $38.69 $40.90 |
| Sep 14, 2026 | $38.75 | $42.15 | $38.50 | $41.05 | +$2.28 | +5.88% | 2,602,142 | $40.78 | $38.50 $42.15 |
| Sep 11, 2026 | $39.51 | $40.37 | $38.67 | $38.77 | $-0.90 | -2.27% | 2,066,447 | $39.05 | $38.67 $40.37 |
| Sep 10, 2026 | $38.00 | $41.37 | $37.75 | $39.67 | +$1.92 | +5.09% | 2,793,164 | $39.96 | $37.75 $41.37 |
| Sep 9, 2026 | $39.00 | $39.75 | $37.63 | $37.75 | $-1.33 | -3.40% | 1,240,396 | $38.06 | $37.63 $39.75 |
| Sep 8, 2026 | $39.74 | $39.81 | $38.41 | $39.08 | $-0.50 | -1.26% | 852,329 | $39.06 | $38.41 $39.81 |
| Sep 4, 2026 | $41.33 | $42.20 | $39.10 | $39.58 | $-2.11 | -5.06% | 1,057,902 | $39.86 | $39.10 $42.20 |
| Sep 3, 2026 | $41.58 | $42.49 | $40.51 | $41.69 | +$0.82 | +2.01% | 1,059,776 | $41.87 | $40.51 $42.49 |
| Sep 2, 2026 | $40.38 | $42.04 | $40.30 | $40.87 | +$0.37 | +0.91% | 484,996 | $41.09 | $40.30 $42.04 |
| Sep 1, 2026 | $41.40 | $42.59 | $39.66 | $40.50 | $-0.85 | -2.06% | 758,885 | $40.67 | $39.66 $42.59 |
| Aug 31, 2026 | $43.11 | $44.31 | $41.29 | $41.35 | $-2.24 | -5.14% | 657,812 | $41.90 | $41.29 $44.31 |
| Aug 28, 2026 | $46.26 | $46.69 | $43.00 | $43.59 | $-2.56 | -5.55% | 1,188,929 | $44.23 | $43.00 $46.69 |
| Aug 27, 2026 | $42.99 | $46.94 | $42.50 | $46.15 | +$3.76 | +8.87% | 1,246,339 | $45.24 | $42.50 $46.94 |
| Aug 26, 2026 | $42.35 | $42.81 | $41.50 | $42.39 | $-0.08 | -0.19% | 1,232,746 | $42.18 | $41.50 $42.81 |
| Aug 25, 2026 | $41.13 | $42.89 | $40.82 | $42.47 | +$1.29 | +3.13% | 1,226,555 | $42.04 | $40.82 $42.89 |
| Aug 24, 2026 | $41.39 | $42.26 | $40.05 | $41.18 | $-0.17 | -0.41% | 916,568 | $41.40 | $40.05 $42.26 |
| Aug 21, 2026 | $39.93 | $41.60 | $38.98 | $41.35 | +$1.42 | +3.56% | 913,377 | $40.60 | $38.98 $41.60 |