BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,937 |
| 2026-10-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2026-10-14 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 35,583 |
| 2026-10-13 | 5.440 | 5.440 | 5.360 | 5.440 | 5.440 | 4,881 |
| 2026-10-12 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 6 |
| 2026-10-09 | 5.360 | 5.360 | 5.320 | 5.340 | 5.340 | 408 |
| 2026-10-08 | 5.380 | 5.420 | 5.320 | 5.320 | 5.320 | 1,832 |
| 2026-10-07 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 751 |
| 2026-10-06 | 5.400 | 5.480 | 5.300 | 5.480 | 5.480 | 3,875 |
| 2026-10-05 | 5.220 | 5.420 | 5.160 | 5.420 | 5.420 | 13,856 |
| 2026-10-02 | 5.240 | 5.280 | 5.180 | 5.180 | 5.180 | 11,660 |
| 2026-10-01 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1 |
| 2026-09-30 | 5.180 | 5.240 | 5.180 | 5.240 | 5.240 | 620 |
| 2026-09-29 | 5.100 | 5.260 | 5.100 | 5.260 | 5.260 | 2,005 |
| 2026-09-28 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2,126 |
| 2026-09-25 | 5.160 | 5.280 | 5.140 | 5.280 | 5.280 | 621 |
| 2026-09-24 | 5.160 | 5.300 | 5.160 | 5.300 | 5.300 | 48 |
| 2026-09-23 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 2 |
| 2026-09-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5,609 |
| 2026-09-21 | 5.160 | 5.300 | 5.140 | 5.300 | 5.300 | 5,609 |
| 2026-09-18 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 2 |
| 2026-09-17 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2026-09-16 | 5.160 | 5.280 | 5.160 | 5.280 | 5.280 | 18 |
| 2026-09-15 | 5.280 | 5.280 | 5.160 | 5.280 | 5.280 | 861 |
| 2026-09-14 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 22 |
| 2026-09-11 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1 |
| 2026-09-10 | 5.280 | 5.280 | 5.200 | 5.260 | 5.260 | 1,156 |
| 2026-09-09 | 5.200 | 5.280 | 5.180 | 5.180 | 5.180 | 1,412 |
| 2026-09-08 | 5.280 | 5.280 | 5.180 | 5.180 | 5.180 | 2,054 |
| 2026-09-07 | 5.200 | 5.280 | 5.200 | 5.200 | 5.200 | 1,734 |
| 2026-09-04 | 5.200 | 5.300 | 5.160 | 5.160 | 5.160 | 718 |
| 2026-09-03 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 160 |
| 2026-09-02 | 5.320 | 5.320 | 5.180 | 5.180 | 5.180 | 42 |
| 2026-09-01 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 456 |
| 2026-08-31 | 5.340 | 5.340 | 5.180 | 5.180 | 5.180 | 1,102 |
| 2026-08-28 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1 |
| 2026-08-27 | 5.340 | 5.340 | 5.260 | 5.280 | 5.280 | 3,035 |
| 2026-08-26 | 5.340 | 5.340 | 5.240 | 5.340 | 5.340 | 283 |
| 2026-08-25 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 822 |
| 2026-08-24 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 2,668 |
| 2026-08-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2026-08-20 | 5.340 | 5.340 | 5.160 | 5.160 | 5.160 | 425 |
| 2026-08-19 | 5.340 | 5.340 | 5.120 | 5.340 | 5.340 | 1,214 |
| 2026-08-18 | 5.240 | 5.340 | 5.220 | 5.340 | 5.340 | 1,676 |
| 2026-08-17 | 5.280 | 5.280 | 5.260 | 5.280 | 5.280 | 1,035 |
| 2026-08-14 | 5.280 | 5.320 | 5.280 | 5.320 | 5.320 | 61 |
| 2026-08-13 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 41 |
| 2026-08-12 | 5.280 | 5.340 | 5.280 | 5.340 | 5.340 | 1,127 |
| 2026-08-11 | 5.340 | 5.340 | 5.280 | 5.280 | 5.280 | 117 |
| 2026-08-10 | 5.280 | 5.380 | 5.280 | 5.380 | 5.380 | 601 |
| 2026-08-07 | 5.320 | 5.320 | 5.280 | 5.300 | 5.300 | 2,501 |
| 2026-08-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-08-05 | 5.340 | 5.340 | 5.320 | 5.320 | 5.320 | 3 |
| 2026-08-04 | 5.340 | 5.360 | 5.340 | 5.360 | 5.360 | 3,963 |
| 2026-08-03 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 219 |
| 2026-07-31 | 5.360 | 5.400 | 5.340 | 5.340 | 5.340 | 3,326 |
| 2026-07-30 | 5.360 | 5.360 | 5.340 | 5.360 | 5.360 | 10,916 |
| 2026-07-29 | 5.360 | 5.360 | 5.340 | 5.340 | 5.340 | 1,873 |
| 2026-07-28 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2 |
| 2026-07-27 | 5.360 | 5.440 | 5.340 | 5.340 | 5.340 | 1,861 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.