BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 4.010 | 4.160 | 4.010 | 4.150 | 4.150 | 59 |
| 2024-08-12 | 4.090 | 4.100 | 4.090 | 4.090 | 4.090 | 408 |
| 2024-08-09 | 4.050 | 4.170 | 4.050 | 4.170 | 4.170 | 61 |
| 2024-08-08 | 4.010 | 4.170 | 4.010 | 4.170 | 4.170 | 201 |
| 2024-08-07 | 4.050 | 4.180 | 4.050 | 4.180 | 4.180 | 516 |
| 2024-08-06 | 4.040 | 4.190 | 4.040 | 4.180 | 4.180 | 5,565 |
| 2024-08-05 | 4.170 | 4.200 | 3.970 | 3.970 | 3.970 | 2,408 |
| 2024-08-02 | 4.150 | 4.180 | 4.120 | 4.170 | 4.170 | 6,300 |
| 2024-08-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 125 |
| 2024-07-31 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5 |
| 2024-07-30 | 4.160 | 4.240 | 4.160 | 4.240 | 4.240 | 691 |
| 2024-07-29 | 4.250 | 4.250 | 4.160 | 4.160 | 4.160 | 4 |
| 2024-07-26 | 4.260 | 4.260 | 4.150 | 4.250 | 4.250 | 1,053 |
| 2024-07-25 | 4.280 | 4.280 | 4.180 | 4.200 | 4.200 | 5,756 |
| 2024-07-24 | 4.270 | 4.310 | 4.250 | 4.300 | 4.300 | 1,134 |
| 2024-07-23 | 4.320 | 4.320 | 4.230 | 4.270 | 4.270 | 2,242 |
| 2024-07-22 | 4.230 | 4.320 | 4.230 | 4.320 | 4.320 | 3,836 |
| 2024-07-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 849 |
| 2024-07-18 | 4.290 | 4.290 | 4.210 | 4.230 | 4.230 | 759 |
| 2024-07-17 | 4.210 | 4.290 | 4.200 | 4.280 | 4.280 | 2,359 |
| 2024-07-16 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 1,546 |
| 2024-07-15 | 4.280 | 4.320 | 4.180 | 4.320 | 4.320 | 5,467 |
| 2024-07-12 | 4.180 | 4.290 | 4.180 | 4.290 | 4.290 | 307 |
| 2024-07-11 | 4.280 | 4.280 | 4.200 | 4.280 | 4.280 | 71 |
| 2024-07-10 | 4.210 | 4.290 | 4.170 | 4.190 | 4.190 | 1,242 |
| 2024-07-09 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 496 |
| 2024-07-08 | 4.300 | 4.310 | 4.290 | 4.290 | 4.290 | 3,018 |
| 2024-07-05 | 4.190 | 4.300 | 4.190 | 4.300 | 4.300 | 1,046 |
| 2024-07-04 | 4.180 | 4.290 | 4.180 | 4.250 | 4.250 | 72 |
| 2024-07-03 | 4.170 | 4.340 | 4.170 | 4.170 | 4.170 | 589 |
| 2024-07-02 | 4.300 | 4.350 | 4.170 | 4.170 | 4.170 | 1,265 |
| 2024-07-01 | 4.180 | 4.390 | 4.150 | 4.390 | 4.390 | 4,612 |
| 2024-06-28 | 4.170 | 4.300 | 4.170 | 4.300 | 4.300 | 114 |
| 2024-06-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 422 |
| 2024-06-26 | 4.170 | 4.290 | 4.170 | 4.290 | 4.290 | 401 |
| 2024-06-25 | 4.180 | 4.290 | 4.130 | 4.290 | 4.290 | 2,003 |
| 2024-06-24 | 4.180 | 4.280 | 4.180 | 4.200 | 4.200 | 748 |
| 2024-06-21 | 4.300 | 4.300 | 4.170 | 4.300 | 4.300 | 1,164 |
| 2024-06-20 | 4.300 | 4.300 | 4.160 | 4.300 | 4.300 | 503 |
| 2024-06-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2024-06-18 | 4.180 | 4.300 | 4.180 | 4.290 | 4.290 | 346 |
| 2024-06-17 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 2,373 |
| 2024-06-14 | 4.380 | 4.380 | 4.230 | 4.250 | 4.250 | 1,019 |
| 2024-06-13 | 4.270 | 4.350 | 4.270 | 4.350 | 4.350 | 13,296 |
| 2024-06-12 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 242 |
| 2024-06-11 | 4.340 | 4.390 | 4.270 | 4.390 | 4.390 | 2,635 |
| 2024-06-10 | 4.280 | 4.450 | 4.280 | 4.400 | 4.400 | 1,074 |
| 2024-06-07 | 4.480 | 4.480 | 4.280 | 4.420 | 4.420 | 975 |
| 2024-06-06 | 4.480 | 4.510 | 4.320 | 4.480 | 4.480 | 7,050 |
| 2024-06-05 | 4.480 | 4.590 | 4.360 | 4.500 | 4.500 | 3,262 |
| 2024-06-04 | 4.200 | 4.670 | 4.090 | 4.480 | 4.480 | 37,593 |
| 2024-06-03 | 4.400 | 4.400 | 4.060 | 4.080 | 4.080 | 8,140 |
| 2024-05-31 | 4.420 | 4.550 | 4.300 | 4.500 | 4.500 | 3,580 |
| 2024-05-29 | 4.310 | 4.570 | 4.230 | 4.570 | 4.570 | 8,822 |
| 2024-05-28 | 4.400 | 4.400 | 4.270 | 4.300 | 4.300 | 185 |
| 2024-05-27 | 4.300 | 4.560 | 4.300 | 4.440 | 4.440 | 1,406 |
| 2024-05-24 | 4.300 | 4.350 | 4.250 | 4.340 | 4.340 | 2,756 |
| 2024-05-23 | 4.350 | 4.350 | 4.310 | 4.350 | 4.350 | 666 |
| 2024-05-22 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 3,855 |
| 2024-05-21 | 4.330 | 4.350 | 4.250 | 4.350 | 4.350 | 4,261 |
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.