Bending Spoons S.p.A. Stock Price History
NASDAQ: BSPTechnologyComputer Software: Programming Data ProcessingUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSP price history at a glance
The price history for Bending Spoons S.p.A. (BSP) on this page begins on June 29, 2026, when the stock closed at $35.93; it most recently closed at $38.01 on October 5, 2026. The highest price in this record is $58.94, reached on August 10, 2026; the latest close is 35.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $58.94
- Date of high
- Aug 10, 2026
- Low since 2026
- $30.11
- Date of low
- Jul 13, 2026
- 52-week high
- $58.94
- 52-week low
- $30.11
- IPO year
- 2026
- Last close
- $38.01
BSP returns
1 week
+18.67%
1 month
+0.69%
3 months
+15.50%
BSP price return, excluding dividends.
BSP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.70 | 38.79 | 37.00 | 38.01 | 0.00% | |
| 39.26 | 39.47 | 36.31 | 38.01 | -7.45% | |
| 33.07 | 42.27 | 32.76 | 41.07 | +24.19% | |
| 32.53 | 34.03 | 32.14 | 33.07 | +2.96% | |
| 32.11 | 33.22 | 31.48 | 32.12 | +0.28% | |
| 32.78 | 33.18 | 31.91 | 32.03 | -1.45% | |
| 33.68 | 34.00 | 31.86 | 32.50 | -2.46% | |
| 32.70 | 34.35 | 32.29 | 33.32 | +1.71% | |
| 33.69 | 33.69 | 32.03 | 32.76 | -2.38% | |
| 32.79 | 33.77 | 31.43 | 33.56 | +0.93% | |
| 32.80 | 33.61 | 31.59 | 33.25 | +1.37% | |
| 34.67 | 35.05 | 32.40 | 32.80 | -5.31% | |
| 36.28 | 36.28 | 34.31 | 34.64 | -4.23% | |
| 39.08 | 39.11 | 35.61 | 36.17 | -6.80% | |
| 38.65 | 38.99 | 36.91 | 38.81 | +1.92% | |
| 38.85 | 39.05 | 37.50 | 38.08 | -1.22% | |
| 39.68 | 40.46 | 37.75 | 38.55 | -1.63% | |
| 40.18 | 40.48 | 38.88 | 39.19 | -0.53% | |
| 40.35 | 40.90 | 38.69 | 39.40 | -4.02% | |
| 38.75 | 42.15 | 38.50 | 41.05 | +5.88% | |
| 39.51 | 40.37 | 38.67 | 38.77 | -2.27% | |
| 38.00 | 41.37 | 37.75 | 39.67 | +5.09% | |
| 39.00 | 39.75 | 37.63 | 37.75 | -3.40% | |
| 39.74 | 39.81 | 38.41 | 39.08 | -1.26% | |
| 41.33 | 42.20 | 39.10 | 39.58 | -5.06% | |
| 41.58 | 42.49 | 40.51 | 41.69 | +2.01% | |
| 40.38 | 42.04 | 40.30 | 40.87 | +0.91% | |
| 41.40 | 42.59 | 39.66 | 40.50 | -2.06% | |
| 43.11 | 44.31 | 41.29 | 41.35 | -5.14% | |
| 46.26 | 46.69 | 43.00 | 43.59 | -5.55% | |
| 42.99 | 46.94 | 42.50 | 46.15 | +8.87% | |
| 42.35 | 42.81 | 41.50 | 42.39 | -0.19% | |
| 41.13 | 42.89 | 40.82 | 42.47 | +3.13% | |
| 41.39 | 42.26 | 40.05 | 41.18 | -0.41% | |
| 39.93 | 41.60 | 38.98 | 41.35 | +3.56% | |
| 40.90 | 41.47 | 38.71 | 39.93 | -3.69% | |
| 38.90 | 42.29 | 38.09 | 41.46 | +6.99% | |
| 38.29 | 40.31 | 37.72 | 38.75 | +0.65% | |
| 39.20 | 39.48 | 37.30 | 38.50 | -2.06% | |
| 41.28 | 42.20 | 39.26 | 39.31 | -3.93% | |
| 46.83 | 46.91 | 39.10 | 40.92 | -16.46% | |
| 48.13 | 51.44 | 47.63 | 48.98 | -8.35% | |
| 52.99 | 58.94 | 51.87 | 53.44 | +3.91% | |
| 44.46 | 58.18 | 44.36 | 51.43 | +15.70% | |
| 45.55 | 48.25 | 42.60 | 44.45 | -1.55% | |
| 43.55 | 45.98 | 42.21 | 45.15 | +3.20% | |
| 37.93 | 45.72 | 37.13 | 43.75 | +16.82% | |
| 36.84 | 38.00 | 34.82 | 37.45 | +3.40% | |
| 35.59 | 37.35 | 34.51 | 36.22 | +2.90% | |
| 34.75 | 35.69 | 33.75 | 35.20 | +1.32% | |
| 32.75 | 34.83 | 32.26 | 34.74 | +6.24% | |
| 33.00 | 33.52 | 32.44 | 32.70 | +0.03% | |
| 33.59 | 33.98 | 32.44 | 32.69 | -1.71% | |
| 34.97 | 34.97 | 32.00 | 33.26 | -2.35% | |
| 33.26 | 34.84 | 33.00 | 34.06 | +2.13% | |
| 33.49 | 34.51 | 32.90 | 33.35 | -1.27% | |
| 33.50 | 36.13 | 33.01 | 33.78 | -0.30% | |
| 33.87 | 35.14 | 33.16 | 33.88 | +1.38% | |
| 33.23 | 33.89 | 32.24 | 33.42 | +3.15% | |
| 32.06 | 33.00 | 31.26 | 32.40 | +0.87% | |
| 33.48 | 35.10 | 31.50 | 32.12 | -3.69% | |
| 32.70 | 33.74 | 31.41 | 33.35 | +2.62% | |
| 31.47 | 33.38 | 30.11 | 32.50 | +2.27% | |
| 33.36 | 33.66 | 30.97 | 31.78 | -3.43% | |
| 34.32 | 34.43 | 32.52 | 32.91 | -4.11% | |
| 34.11 | 34.42 | 32.05 | 34.32 | +0.26% | |
| 36.87 | 36.87 | 33.50 | 34.23 | -7.19% | |
| 35.48 | 38.77 | 34.02 | 36.88 | +1.68% | |
| 37.50 | 37.50 | 33.05 | 36.27 | +0.95% | |
| 39.49 | 40.29 | 34.25 | 35.93 | -11.28% | |
| 31.00 | 43.98 | 30.70 | 40.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSP chart for longer ranges.