BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 4.780 | 4.800 | 4.660 | 4.660 | 4.660 | 366 |
| 2023-11-21 | 4.720 | 4.780 | 4.660 | 4.780 | 4.780 | 1,541 |
| 2023-11-20 | 4.750 | 4.800 | 4.720 | 4.720 | 4.720 | 1,606 |
| 2023-11-17 | 4.710 | 4.850 | 4.700 | 4.850 | 4.850 | 532 |
| 2023-11-16 | 4.700 | 4.710 | 4.700 | 4.710 | 4.710 | 123 |
| 2023-11-15 | 4.710 | 4.940 | 4.700 | 4.940 | 4.940 | 701 |
| 2023-11-14 | 4.940 | 4.940 | 4.700 | 4.710 | 4.710 | 991 |
| 2023-11-13 | 4.600 | 4.950 | 4.600 | 4.900 | 4.900 | 752 |
| 2023-11-10 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 904 |
| 2023-11-09 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 1,442 |
| 2023-11-08 | 4.830 | 4.870 | 4.820 | 4.820 | 4.820 | 324 |
| 2023-11-07 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 457 |
| 2023-11-06 | 4.810 | 4.900 | 4.810 | 4.900 | 4.900 | 639 |
| 2023-11-03 | 4.980 | 4.990 | 4.810 | 4.990 | 4.990 | 379 |
| 2023-11-02 | 4.800 | 5.020 | 4.790 | 4.990 | 4.990 | 1,380 |
| 2023-10-31 | 4.950 | 4.950 | 4.780 | 4.900 | 4.900 | 453 |
| 2023-10-30 | 4.940 | 5.080 | 4.770 | 4.990 | 4.990 | 8,027 |
| 2023-10-27 | 4.800 | 4.900 | 4.720 | 4.890 | 4.890 | 207 |
| 2023-10-26 | 4.900 | 4.900 | 4.710 | 4.800 | 4.800 | 3,523 |
| 2023-10-25 | 4.810 | 4.900 | 4.810 | 4.900 | 4.900 | 8,005 |
| 2023-10-24 | 4.900 | 4.950 | 4.800 | 4.950 | 4.950 | 1,186 |
| 2023-10-23 | 4.810 | 4.970 | 4.810 | 4.970 | 4.970 | 636 |
| 2023-10-20 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 300 |
| 2023-10-19 | 4.780 | 4.800 | 4.780 | 4.780 | 4.780 | 156 |
| 2023-10-18 | 4.780 | 4.970 | 4.780 | 4.780 | 4.780 | 765 |
| 2023-10-17 | 4.790 | 4.860 | 4.780 | 4.780 | 4.780 | 598 |
| 2023-10-16 | 4.760 | 4.990 | 4.760 | 4.990 | 4.990 | 820 |
| 2023-10-13 | 4.740 | 4.980 | 4.740 | 4.950 | 4.950 | 402 |
| 2023-10-12 | 4.740 | 4.980 | 4.740 | 4.980 | 4.980 | 254 |
| 2023-10-11 | 4.890 | 4.890 | 4.720 | 4.800 | 4.800 | 7,548 |
| 2023-10-10 | 4.990 | 5.000 | 4.890 | 4.890 | 4.890 | 427 |
| 2023-10-09 | 4.990 | 4.990 | 4.880 | 4.990 | 4.990 | 258 |
| 2023-10-06 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 3 |
| 2023-10-05 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 137 |
| 2023-10-04 | 4.900 | 5.020 | 4.850 | 4.850 | 4.850 | 17 |
| 2023-10-03 | 5.000 | 5.000 | 4.820 | 4.900 | 4.900 | 389 |
| 2023-10-02 | 4.950 | 5.000 | 4.830 | 4.990 | 4.990 | 2,698 |
| 2023-09-29 | 4.770 | 4.950 | 4.770 | 4.850 | 4.850 | 1,419 |
| 2023-09-28 | 4.730 | 4.940 | 4.730 | 4.940 | 4.940 | 524 |
| 2023-09-27 | 4.970 | 4.970 | 4.720 | 4.720 | 4.720 | 1,001 |
| 2023-09-26 | 4.710 | 4.970 | 4.710 | 4.970 | 4.970 | 2,232 |
| 2023-09-25 | 5.020 | 5.020 | 4.710 | 4.710 | 4.710 | 633 |
| 2023-09-22 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 103 |
| 2023-09-21 | 4.930 | 5.000 | 4.800 | 5.000 | 5.000 | 8,597 |
| 2023-09-20 | 4.900 | 4.930 | 4.900 | 4.930 | 4.930 | 129 |
| 2023-09-19 | 5.080 | 5.080 | 4.900 | 5.080 | 5.080 | 274 |
| 2023-09-18 | 4.950 | 5.080 | 4.900 | 5.080 | 5.080 | 2,342 |
| 2023-09-15 | 4.950 | 5.080 | 4.950 | 5.080 | 5.080 | 2,248 |
| 2023-09-14 | 4.930 | 5.100 | 4.930 | 5.100 | 5.100 | 553 |
| 2023-09-13 | 5.120 | 5.120 | 4.930 | 5.100 | 5.100 | 35 |
| 2023-09-12 | 4.940 | 5.100 | 4.840 | 5.100 | 5.100 | 1,094 |
| 2023-09-11 | 4.810 | 4.900 | 4.810 | 4.900 | 4.900 | 1,652 |
| 2023-09-08 | 4.840 | 4.840 | 4.810 | 4.810 | 4.810 | 1,241 |
| 2023-09-07 | 4.650 | 4.840 | 4.650 | 4.840 | 4.840 | 204 |
| 2023-09-06 | 4.710 | 4.920 | 4.620 | 4.900 | 4.900 | 1,699 |
| 2023-09-05 | 4.820 | 4.820 | 4.700 | 4.710 | 4.710 | 1,433 |
| 2023-09-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,285 |
| 2023-09-01 | 4.820 | 4.950 | 4.810 | 4.950 | 4.950 | 1,313 |
| 2023-08-31 | 4.960 | 5.000 | 4.850 | 4.850 | 4.850 | 2,435 |
| 2023-08-30 | 4.840 | 4.960 | 4.840 | 4.960 | 4.960 | 1,076 |
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.