BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 4.350 | 4.600 | 4.350 | 4.600 | 4.600 | 161 |
| 2024-02-20 | 4.370 | 4.540 | 4.330 | 4.540 | 4.540 | 1,435 |
| 2024-02-19 | 4.310 | 4.550 | 4.310 | 4.530 | 4.530 | 854 |
| 2024-02-16 | 4.570 | 4.570 | 4.450 | 4.550 | 4.550 | 648 |
| 2024-02-15 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 392 |
| 2024-02-14 | 4.370 | 4.430 | 4.350 | 4.370 | 4.370 | 1,065 |
| 2024-02-13 | 4.340 | 4.570 | 4.330 | 4.570 | 4.570 | 997 |
| 2024-02-12 | 4.370 | 4.560 | 4.300 | 4.560 | 4.560 | 5,221 |
| 2024-02-09 | 4.440 | 4.450 | 4.370 | 4.370 | 4.370 | 3,258 |
| 2024-02-08 | 4.440 | 4.580 | 4.430 | 4.580 | 4.580 | 427 |
| 2024-02-07 | 4.440 | 4.570 | 4.430 | 4.570 | 4.570 | 250 |
| 2024-02-06 | 4.420 | 4.450 | 4.420 | 4.450 | 4.450 | 3 |
| 2024-02-05 | 4.410 | 4.580 | 4.410 | 4.580 | 4.580 | 2,108 |
| 2024-02-02 | 4.510 | 4.590 | 4.400 | 4.400 | 4.400 | 1,688 |
| 2024-01-30 | 4.420 | 4.580 | 4.420 | 4.580 | 4.580 | 25 |
| 2024-01-29 | 4.540 | 4.590 | 4.400 | 4.590 | 4.590 | 377 |
| 2024-01-26 | 4.410 | 4.540 | 4.400 | 4.540 | 4.540 | 213 |
| 2024-01-25 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 387 |
| 2024-01-24 | 4.410 | 4.540 | 4.410 | 4.480 | 4.480 | 632 |
| 2024-01-23 | 4.550 | 4.550 | 4.450 | 4.460 | 4.460 | 762 |
| 2024-01-22 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 211 |
| 2024-01-19 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 129 |
| 2024-01-18 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 101 |
| 2024-01-17 | 4.500 | 4.500 | 4.400 | 4.490 | 4.490 | 238 |
| 2024-01-16 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 12 |
| 2024-01-15 | 4.550 | 4.560 | 4.500 | 4.500 | 4.500 | 690 |
| 2024-01-12 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 301 |
| 2024-01-11 | 4.590 | 4.590 | 4.560 | 4.560 | 4.560 | 3,200 |
| 2024-01-10 | 4.580 | 4.680 | 4.580 | 4.680 | 4.680 | 4,694 |
| 2024-01-09 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 7,580 |
| 2024-01-08 | 4.690 | 4.690 | 4.570 | 4.680 | 4.680 | 6,920 |
| 2024-01-05 | 4.690 | 4.690 | 4.570 | 4.590 | 4.590 | 2,515 |
| 2024-01-04 | 4.560 | 4.790 | 4.550 | 4.630 | 4.630 | 9,747 |
| 2024-01-03 | 4.680 | 4.680 | 4.560 | 4.560 | 4.560 | 2,528 |
| 2024-01-02 | 4.540 | 4.690 | 4.540 | 4.560 | 4.560 | 10,336 |
| 2023-12-29 | 4.510 | 4.670 | 4.510 | 4.550 | 4.550 | 2,291 |
| 2023-12-28 | 4.600 | 4.700 | 4.520 | 4.520 | 4.520 | 6,485 |
| 2023-12-27 | 4.550 | 4.740 | 4.550 | 4.700 | 4.700 | 1,367 |
| 2023-12-22 | 4.780 | 4.780 | 4.510 | 4.550 | 4.550 | 5,747 |
| 2023-12-21 | 4.330 | 4.780 | 4.320 | 4.780 | 4.780 | 1,012,555 |
| 2023-12-20 | 4.520 | 4.520 | 4.300 | 4.440 | 4.440 | 17,659 |
| 2023-12-19 | 4.570 | 4.730 | 4.550 | 4.550 | 4.550 | 3,659 |
| 2023-12-18 | 4.710 | 4.750 | 4.570 | 4.570 | 4.570 | 9,888 |
| 2023-12-15 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 14,758 |
| 2023-12-14 | 4.710 | 4.800 | 4.700 | 4.700 | 4.700 | 1,208 |
| 2023-12-13 | 4.730 | 4.840 | 4.700 | 4.700 | 4.700 | 1,990 |
| 2023-12-12 | 4.740 | 4.870 | 4.720 | 4.720 | 4.720 | 908 |
| 2023-12-11 | 4.870 | 4.870 | 4.700 | 4.850 | 4.850 | 2,494 |
| 2023-12-08 | 4.700 | 4.870 | 4.680 | 4.860 | 4.860 | 5,177 |
| 2023-12-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 121 |
| 2023-12-06 | 4.760 | 4.790 | 4.680 | 4.790 | 4.790 | 869 |
| 2023-12-05 | 4.750 | 4.780 | 4.750 | 4.780 | 4.780 | 1,108 |
| 2023-12-04 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2023-12-01 | 4.740 | 4.750 | 4.730 | 4.740 | 4.740 | 1,522 |
| 2023-11-30 | 4.940 | 4.940 | 4.630 | 4.920 | 4.920 | 4,553 |
| 2023-11-29 | 5.000 | 5.000 | 4.760 | 4.930 | 4.930 | 21,200 |
| 2023-11-28 | 4.750 | 4.800 | 4.750 | 4.800 | 4.800 | 803 |
| 2023-11-27 | 4.900 | 4.940 | 4.610 | 4.800 | 4.800 | 16,083 |
| 2023-11-24 | 4.660 | 4.780 | 4.560 | 4.600 | 4.600 | 9,869 |
| 2023-11-23 | 4.780 | 4.780 | 4.660 | 4.670 | 4.670 | 408 |
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.