BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 4.240 | 4.600 | 4.240 | 4.600 | 4.600 | 2,459 |
| 2023-06-01 | 4.640 | 4.640 | 4.180 | 4.300 | 4.300 | 5,313 |
| 2023-05-31 | 4.520 | 4.640 | 4.260 | 4.640 | 4.640 | 2,754 |
| 2023-05-30 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 467 |
| 2023-05-29 | 4.700 | 4.700 | 4.540 | 4.540 | 4.540 | 3,724 |
| 2023-05-26 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 47 |
| 2023-05-25 | 4.600 | 4.870 | 4.600 | 4.700 | 4.700 | 62 |
| 2023-05-24 | 4.650 | 4.870 | 4.540 | 4.870 | 4.870 | 74 |
| 2023-05-23 | 4.770 | 4.920 | 4.500 | 4.910 | 4.910 | 1,570 |
| 2023-05-22 | 4.790 | 4.790 | 4.780 | 4.780 | 4.780 | 126 |
| 2023-05-19 | 4.850 | 4.850 | 4.820 | 4.820 | 4.820 | 856 |
| 2023-05-18 | 4.900 | 4.940 | 4.850 | 4.850 | 4.850 | 9,687 |
| 2023-05-17 | 4.890 | 4.890 | 4.810 | 4.810 | 4.810 | 276 |
| 2023-05-16 | 4.900 | 4.900 | 4.800 | 4.890 | 4.890 | 1,405 |
| 2023-05-15 | 4.790 | 4.890 | 4.790 | 4.890 | 4.890 | 610 |
| 2023-05-12 | 4.890 | 4.890 | 4.770 | 4.880 | 4.880 | 463 |
| 2023-05-11 | 4.770 | 4.890 | 4.770 | 4.890 | 4.890 | 303 |
| 2023-05-10 | 4.740 | 4.860 | 4.740 | 4.860 | 4.860 | 105 |
| 2023-05-09 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 400 |
| 2023-05-08 | 4.980 | 4.980 | 4.760 | 4.760 | 4.760 | 7,266 |
| 2023-05-05 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 352 |
| 2023-05-04 | 5.000 | 5.040 | 4.820 | 5.040 | 5.040 | 975 |
| 2023-05-02 | 4.890 | 5.040 | 4.880 | 5.040 | 5.040 | 2,144 |
| 2023-04-28 | 4.780 | 5.140 | 4.780 | 4.850 | 4.850 | 24,037 |
| 2023-04-27 | 4.770 | 4.990 | 4.770 | 4.820 | 4.820 | 4,620 |
| 2023-04-26 | 4.940 | 4.940 | 4.750 | 4.750 | 4.750 | 741 |
| 2023-04-25 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 191 |
| 2023-04-24 | 4.700 | 4.980 | 4.600 | 4.980 | 4.980 | 13,402 |
| 2023-04-21 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,355 |
| 2023-04-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 856 |
| 2023-04-19 | 4.400 | 4.700 | 4.340 | 4.570 | 4.570 | 25,700 |
| 2023-04-18 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 1,049 |
| 2023-04-17 | 4.280 | 4.400 | 4.220 | 4.400 | 4.400 | 6,693 |
| 2023-04-14 | 4.260 | 4.300 | 4.220 | 4.230 | 4.230 | 3,895 |
| 2023-04-13 | 4.140 | 4.200 | 4.140 | 4.140 | 4.140 | 750 |
| 2023-04-12 | 4.140 | 4.140 | 4.130 | 4.140 | 4.140 | 615 |
| 2023-04-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 330 |
| 2023-04-06 | 4.160 | 4.280 | 4.150 | 4.280 | 4.280 | 1,523 |
| 2023-04-05 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 9 |
| 2023-04-04 | 4.170 | 4.170 | 4.160 | 4.160 | 4.160 | 212 |
| 2023-04-03 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1 |
| 2023-03-31 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 2,003 |
| 2023-03-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 22 |
| 2023-03-29 | 4.300 | 4.300 | 4.140 | 4.150 | 4.150 | 29 |
| 2023-03-28 | 4.130 | 4.380 | 4.130 | 4.360 | 4.360 | 1,939 |
| 2023-03-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 152 |
| 2023-03-24 | 4.440 | 4.440 | 4.090 | 4.400 | 4.400 | 1,900 |
| 2023-03-23 | 4.200 | 4.390 | 3.970 | 4.390 | 4.390 | 4,769 |
| 2023-03-22 | 3.960 | 4.190 | 3.960 | 4.190 | 4.190 | 413 |
| 2023-03-21 | 4.200 | 4.200 | 3.940 | 4.190 | 4.190 | 783 |
| 2023-03-20 | 4.140 | 4.140 | 3.910 | 3.910 | 3.910 | 908 |
| 2023-03-17 | 4.080 | 4.140 | 4.080 | 4.140 | 4.140 | 749 |
| 2023-03-16 | 3.930 | 4.120 | 3.930 | 4.100 | 4.100 | 953 |
| 2023-03-15 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 5,713 |
| 2023-03-14 | 4.130 | 4.250 | 4.130 | 4.250 | 4.250 | 83 |
| 2023-03-13 | 4.110 | 4.270 | 4.030 | 4.110 | 4.110 | 1,055 |
| 2023-03-10 | 4.440 | 4.440 | 4.100 | 4.280 | 4.280 | 19,727 |
| 2023-03-09 | 4.360 | 4.440 | 4.360 | 4.360 | 4.360 | 157 |
| 2023-03-08 | 4.360 | 4.440 | 4.360 | 4.390 | 4.390 | 714 |
| 2023-03-07 | 4.280 | 4.430 | 4.270 | 4.430 | 4.430 | 1,605 |
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.