BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 4.840 | 4.960 | 4.840 | 4.960 | 4.960 | 589 |
| 2023-08-28 | 4.810 | 4.980 | 4.810 | 4.980 | 4.980 | 850 |
| 2023-08-25 | 4.830 | 4.990 | 4.810 | 4.990 | 4.990 | 559 |
| 2023-08-24 | 4.830 | 4.950 | 4.830 | 4.830 | 4.830 | 607 |
| 2023-08-23 | 4.840 | 4.980 | 4.830 | 4.980 | 4.980 | 772 |
| 2023-08-22 | 4.840 | 4.840 | 4.830 | 4.830 | 4.830 | 4 |
| 2023-08-21 | 5.100 | 5.100 | 4.840 | 4.980 | 4.980 | 1,811 |
| 2023-08-18 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 752 |
| 2023-08-17 | 4.890 | 5.100 | 4.890 | 5.100 | 5.100 | 779 |
| 2023-08-16 | 4.890 | 5.100 | 4.890 | 4.890 | 4.890 | 190 |
| 2023-08-14 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 506 |
| 2023-08-11 | 5.040 | 5.040 | 4.900 | 5.040 | 5.040 | 730 |
| 2023-08-10 | 4.960 | 5.040 | 4.820 | 5.040 | 5.040 | 4,192 |
| 2023-08-09 | 5.140 | 5.140 | 4.950 | 4.960 | 4.960 | 480 |
| 2023-08-08 | 5.200 | 5.200 | 4.950 | 5.140 | 5.140 | 1,102 |
| 2023-08-07 | 4.900 | 5.220 | 4.900 | 5.220 | 5.220 | 1,294 |
| 2023-08-04 | 5.100 | 5.120 | 5.000 | 5.100 | 5.100 | 2,987 |
| 2023-08-03 | 5.140 | 5.320 | 5.080 | 5.080 | 5.080 | 5,393 |
| 2023-08-02 | 5.160 | 5.320 | 5.080 | 5.320 | 5.320 | 800 |
| 2023-08-01 | 5.220 | 5.240 | 5.060 | 5.120 | 5.120 | 3,932 |
| 2023-07-31 | 5.260 | 5.360 | 5.160 | 5.220 | 5.220 | 654 |
| 2023-07-28 | 5.340 | 5.340 | 5.240 | 5.240 | 5.240 | 976 |
| 2023-07-27 | 5.280 | 5.340 | 5.280 | 5.340 | 5.340 | 627 |
| 2023-07-26 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 622 |
| 2023-07-25 | 5.320 | 5.320 | 5.200 | 5.260 | 5.260 | 720 |
| 2023-07-24 | 4.890 | 5.360 | 4.890 | 5.320 | 5.320 | 4,908 |
| 2023-07-21 | 4.900 | 4.960 | 4.900 | 4.950 | 4.950 | 428 |
| 2023-07-20 | 4.920 | 4.970 | 4.900 | 4.900 | 4.900 | 2,651 |
| 2023-07-19 | 4.960 | 4.970 | 4.900 | 4.900 | 4.900 | 2,067 |
| 2023-07-18 | 4.830 | 4.960 | 4.830 | 4.950 | 4.950 | 3,620 |
| 2023-07-17 | 4.950 | 4.950 | 4.810 | 4.910 | 4.910 | 1,773 |
| 2023-07-14 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 1,847 |
| 2023-07-13 | 4.830 | 4.950 | 4.830 | 4.950 | 4.950 | 325 |
| 2023-07-12 | 4.950 | 4.960 | 4.820 | 4.960 | 4.960 | 1,425 |
| 2023-07-11 | 4.950 | 4.970 | 4.790 | 4.790 | 4.790 | 11,132 |
| 2023-07-10 | 4.770 | 4.960 | 4.770 | 4.960 | 4.960 | 605 |
| 2023-07-07 | 4.720 | 4.950 | 4.720 | 4.950 | 4.950 | 502 |
| 2023-07-06 | 4.890 | 4.890 | 4.690 | 4.890 | 4.890 | 946 |
| 2023-07-05 | 4.710 | 4.890 | 4.710 | 4.890 | 4.890 | 424 |
| 2023-07-04 | 4.750 | 4.890 | 4.750 | 4.890 | 4.890 | 478 |
| 2023-07-03 | 4.740 | 4.750 | 4.710 | 4.750 | 4.750 | 1,211 |
| 2023-06-30 | 4.770 | 4.950 | 4.740 | 4.930 | 4.930 | 1,500 |
| 2023-06-29 | 4.950 | 4.950 | 4.740 | 4.740 | 4.740 | 786 |
| 2023-06-28 | 4.710 | 4.970 | 4.710 | 4.970 | 4.970 | 669 |
| 2023-06-27 | 4.970 | 4.970 | 4.710 | 4.710 | 4.710 | 533 |
| 2023-06-26 | 4.980 | 4.980 | 4.640 | 4.970 | 4.970 | 1,511 |
| 2023-06-23 | 4.900 | 4.970 | 4.900 | 4.970 | 4.970 | 2,614 |
| 2023-06-22 | 4.930 | 4.930 | 4.900 | 4.900 | 4.900 | 6,713 |
| 2023-06-21 | 4.940 | 4.940 | 4.930 | 4.940 | 4.940 | 1,187 |
| 2023-06-20 | 4.890 | 4.940 | 4.580 | 4.930 | 4.930 | 4,819 |
| 2023-06-19 | 4.880 | 4.890 | 4.520 | 4.890 | 4.890 | 943 |
| 2023-06-16 | 4.490 | 4.880 | 4.490 | 4.880 | 4.880 | 1,815 |
| 2023-06-15 | 4.490 | 4.700 | 4.490 | 4.700 | 4.700 | 1,428 |
| 2023-06-14 | 4.650 | 4.700 | 4.440 | 4.690 | 4.690 | 1,750 |
| 2023-06-13 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 1,394 |
| 2023-06-12 | 4.450 | 4.450 | 4.420 | 4.420 | 4.420 | 965 |
| 2023-06-09 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 202 |
| 2023-06-07 | 4.320 | 4.600 | 4.320 | 4.600 | 4.600 | 11 |
| 2023-06-06 | 4.620 | 4.620 | 4.320 | 4.620 | 4.620 | 936 |
| 2023-06-05 | 4.600 | 4.620 | 4.280 | 4.620 | 4.620 | 12 |
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.