BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.330 | 4.350 | 4.250 | 4.350 | 4.350 | 4,261 |
| 2024-05-20 | 4.250 | 4.420 | 4.250 | 4.350 | 4.350 | 12,323 |
| 2024-05-17 | 4.340 | 4.350 | 4.340 | 4.350 | 4.350 | 1,001 |
| 2024-05-16 | 4.330 | 4.350 | 4.220 | 4.250 | 4.250 | 732 |
| 2024-05-15 | 4.350 | 4.350 | 4.100 | 4.170 | 4.170 | 1,810 |
| 2024-05-14 | 4.350 | 4.350 | 4.220 | 4.340 | 4.340 | 939 |
| 2024-05-13 | 4.280 | 4.370 | 4.210 | 4.370 | 4.370 | 1,422 |
| 2024-05-10 | 4.280 | 4.380 | 4.280 | 4.380 | 4.380 | 101 |
| 2024-05-09 | 4.420 | 4.420 | 4.280 | 4.420 | 4.420 | 651 |
| 2024-05-08 | 4.430 | 4.430 | 4.370 | 4.420 | 4.420 | 469 |
| 2024-05-07 | 4.450 | 4.450 | 4.350 | 4.400 | 4.400 | 855 |
| 2024-05-06 | 4.260 | 4.480 | 4.250 | 4.430 | 4.430 | 6,033 |
| 2024-05-02 | 4.160 | 4.280 | 4.150 | 4.270 | 4.270 | 926 |
| 2024-04-30 | 4.280 | 4.280 | 4.250 | 4.270 | 4.270 | 1,618 |
| 2024-04-29 | 4.110 | 4.470 | 4.110 | 4.290 | 4.290 | 14,962 |
| 2024-04-26 | 3.930 | 4.110 | 3.930 | 4.110 | 4.110 | 116 |
| 2024-04-25 | 4.110 | 4.110 | 3.930 | 4.100 | 4.100 | 1,552 |
| 2024-04-24 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 689 |
| 2024-04-23 | 3.970 | 4.000 | 3.970 | 3.980 | 3.980 | 1,205 |
| 2024-04-22 | 4.040 | 4.100 | 4.040 | 4.040 | 4.040 | 983 |
| 2024-04-19 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 492 |
| 2024-04-18 | 4.190 | 4.190 | 4.040 | 4.110 | 4.110 | 1,677 |
| 2024-04-17 | 4.110 | 4.190 | 4.110 | 4.190 | 4.190 | 663 |
| 2024-04-16 | 4.130 | 4.200 | 4.110 | 4.190 | 4.190 | 2,023 |
| 2024-04-15 | 4.160 | 4.390 | 4.130 | 4.180 | 4.180 | 1,425 |
| 2024-04-12 | 4.160 | 4.160 | 4.120 | 4.160 | 4.160 | 381 |
| 2024-04-11 | 4.120 | 4.170 | 4.120 | 4.170 | 4.170 | 1,200 |
| 2024-04-10 | 4.150 | 4.180 | 4.120 | 4.180 | 4.180 | 504 |
| 2024-04-09 | 4.180 | 4.200 | 4.120 | 4.200 | 4.200 | 617 |
| 2024-04-08 | 4.110 | 4.190 | 4.100 | 4.180 | 4.180 | 111 |
| 2024-04-05 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 303 |
| 2024-04-04 | 4.120 | 4.150 | 4.060 | 4.060 | 4.060 | 1,002 |
| 2024-04-03 | 4.080 | 4.130 | 4.000 | 4.120 | 4.120 | 2,441 |
| 2024-04-02 | 4.050 | 4.150 | 4.050 | 4.150 | 4.150 | 1,185 |
| 2024-03-28 | 4.170 | 4.240 | 4.170 | 4.240 | 4.240 | 1,611 |
| 2024-03-27 | 4.130 | 4.200 | 3.910 | 4.190 | 4.190 | 10,194 |
| 2024-03-26 | 4.250 | 4.250 | 4.130 | 4.240 | 4.240 | 2,513 |
| 2024-03-25 | 4.090 | 4.250 | 4.090 | 4.250 | 4.250 | 109 |
| 2024-03-22 | 4.140 | 4.250 | 4.100 | 4.250 | 4.250 | 7,732 |
| 2024-03-21 | 4.130 | 4.260 | 4.130 | 4.260 | 4.260 | 853 |
| 2024-03-20 | 4.120 | 4.300 | 4.120 | 4.280 | 4.280 | 2,870 |
| 2024-03-19 | 4.170 | 4.280 | 4.110 | 4.110 | 4.110 | 27 |
| 2024-03-18 | 4.180 | 4.280 | 4.160 | 4.160 | 4.160 | 1,952 |
| 2024-03-15 | 4.150 | 4.290 | 4.120 | 4.280 | 4.280 | 3,640 |
| 2024-03-14 | 4.110 | 4.290 | 4.110 | 4.290 | 4.290 | 2,352 |
| 2024-03-13 | 4.330 | 4.330 | 4.100 | 4.100 | 4.100 | 3,505 |
| 2024-03-12 | 4.340 | 4.340 | 4.330 | 4.330 | 4.330 | 2,428 |
| 2024-03-11 | 4.370 | 4.450 | 4.370 | 4.370 | 4.370 | 394 |
| 2024-03-08 | 4.340 | 4.450 | 4.340 | 4.440 | 4.440 | 389 |
| 2024-03-07 | 4.340 | 4.450 | 4.340 | 4.450 | 4.450 | 90 |
| 2024-03-06 | 4.310 | 4.550 | 4.310 | 4.550 | 4.550 | 2,338 |
| 2024-03-05 | 4.320 | 4.370 | 4.310 | 4.370 | 4.370 | 1,446 |
| 2024-03-04 | 4.340 | 4.500 | 4.330 | 4.500 | 4.500 | 767 |
| 2024-03-01 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 260 |
| 2024-02-29 | 4.420 | 4.570 | 4.420 | 4.480 | 4.480 | 1,387 |
| 2024-02-28 | 4.480 | 4.580 | 4.320 | 4.580 | 4.580 | 2,172 |
| 2024-02-27 | 4.460 | 4.570 | 4.460 | 4.570 | 4.570 | 396 |
| 2024-02-26 | 4.460 | 4.570 | 4.460 | 4.570 | 4.570 | 180 |
| 2024-02-23 | 4.350 | 4.570 | 4.350 | 4.570 | 4.570 | 545 |
| 2024-02-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 15 |
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.