Borsa Italiana · BEC · stock
B&C Speakers S.p.A. (BEC) stock price history
Every Borsa Italiana trading session of B&C Speakers S.p.A. from Jul 20, 2007 to Sep 28, 2026: 4,872 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEC adjusted close, 2007 to 2026
- €19.80
- All time high, 2025
- €15.79
- 52 week high, €10.35 low
- 4,872
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BEC key facts
- B&C Speakers S.p.A. (BEC) closed at €11.05 on Sep 28, 2026 on Borsa Italiana.
- BEC's all time high close is €19.80, set on Aug 27, 2025; its all time low close is €0.7242 on Mar 26, 2009.
- BEC's 52 week range is €10.35 to €15.79.
- BEC returned -24.9% over the year to Sep 28, 2026 and +30.6% over five years.
- Over ten years BEC returned +145%, +9.4% a year compounded.
- BEC's deepest drawdown was -59.8% from Aug 17, 2007 to Mar 26, 2009.
- DataCedar holds 4,872 daily sessions of BEC history from Jul 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEC price chart, 2007 to 2026
BEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +0.5% |
| 6 months | -0.3% |
| Year to date | -22.9% |
| 1 year | -24.9% |
| 3 years | -18.0% |
| 5 years | +30.6% |
| 10 years | +144.8% |
| Since Jul 20, 2007 | +521.1% |
| Compound annual growth, 19.2 years | +10.0% |
BEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €19.80 on Aug 27, 2025
- All time low close
- €0.7242 on Mar 26, 2009
- 52 week high
- €15.79 on Oct 6, 2025
- 52 week low
- €10.35 on May 14, 2026
- Deepest drawdown
- -59.8% from Aug 17, 2007 to Mar 26, 2009, recovered Jan 29, 2013
- Best single session
- +17.7% on Aug 26, 2014
- Worst single session
- -11.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2007
- 6.2×
- Best calendar year
- 2013, +122%
- Worst calendar year
- 2008, -45%
BEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €14.52 | €14.61 | €10.35 | €11.05 | -22.9% | 3.5M | 189 |
| 2025 | €14.86 | €19.80 | €12.26 | €14.33 | -3.8% | 2.1M | 252 |
| 2024 | €16.74 | €16.74 | €12.52 | €14.90 | -3.9% | 1.3M | 253 |
| 2023 | €10.22 | €16.48 | €9.97 | €15.51 | +51.8% | 952.7K | 254 |
| 2022 | €10.79 | €11.47 | €8.31 | €10.22 | -6.4% | 519.1K | 256 |
| 2021 | €8.07 | €12.18 | €7.40 | €10.91 | +36.5% | 1.6M | 256 |
| 2020 | €11.05 | €11.05 | €5.58 | €7.99 | -24.6% | 1.8M | 255 |
| 2019 | €7.58 | €11.20 | €7.58 | €10.59 | +38.4% | 1.7M | 252 |
| 2018 | €7.58 | €9.68 | €7.00 | €7.65 | +0.3% | 2.3M | 252 |
| 2017 | €5.13 | €9.86 | €5.03 | €7.63 | +48.4% | 5.6M | 254 |
| 2016 | €4.74 | €5.16 | €3.73 | €5.14 | +8.2% | 1.3M | 256 |
| 2015 | €3.59 | €5.04 | €3.30 | €4.75 | +34.1% | 2.7M | 255 |
| 2014 | €3.69 | €5.08 | €3.15 | €3.54 | -1.1% | 3.9M | 252 |
| 2013 | €1.61 | €3.81 | €1.55 | €3.58 | +122.2% | 3.8M | 252 |
| 2012 | €1.31 | €1.72 | €1.21 | €1.61 | +23.4% | 1.6M | 253 |
| 2011 | €1.57 | €1.71 | €1.12 | €1.31 | -17.0% | 1.3M | 256 |
| 2010 | €1.00 | €1.59 | €0.9763 | €1.57 | +57.5% | 1.8M | 256 |
| 2009 | €0.9397 | €1.19 | €0.6704 | €1.00 | +4.1% | 1.5M | 254 |
| 2008 | €1.67 | €1.76 | €0.8032 | €0.9610 | -45.3% | 1.4M | 253 |
| 2007 | €1.82 | €1.82 | €1.30 | €1.76 | n/a | 1.2M | 112 |
BEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €11.05 | -3.1% |
| August 2026 | €11.40 | +2.7% |
| July 2026 | €11.10 | +0.5% |
| June 2026 | €11.05 | -3.1% |
| May 2026 | €11.40 | -1.3% |
| April 2026 | €11.55 | +4.7% |
| March 2026 | €11.03 | -15.5% |
| February 2026 | €13.06 | -0.7% |
| January 2026 | €13.15 | -8.2% |
| December 2025 | €14.33 | +3.1% |
| November 2025 | €13.91 | -3.0% |
| October 2025 | €14.33 | -6.5% |
About the BEC data
Daily bars. 4,872 sessions from Jul 20, 2007 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
BEC share price history
