BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 4.220 | 4.360 | 4.210 | 4.360 | 4.360 | 4,428 |
| 2023-03-03 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 651 |
| 2023-03-02 | 4.290 | 4.290 | 4.200 | 4.200 | 4.200 | 868 |
| 2023-03-01 | 4.280 | 4.280 | 4.140 | 4.270 | 4.270 | 917 |
| 2023-02-28 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 235 |
| 2023-02-27 | 4.120 | 4.120 | 4.110 | 4.120 | 4.120 | 536 |
| 2023-02-24 | 4.100 | 4.190 | 4.100 | 4.110 | 4.110 | 5,770 |
| 2023-02-23 | 4.130 | 4.200 | 4.120 | 4.200 | 4.200 | 7,177 |
| 2023-02-22 | 4.090 | 4.260 | 4.090 | 4.150 | 4.150 | 1,098 |
| 2023-02-21 | 4.110 | 4.250 | 4.080 | 4.200 | 4.200 | 703 |
| 2023-02-20 | 4.180 | 4.270 | 4.100 | 4.100 | 4.100 | 7,301 |
| 2023-02-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2023-02-16 | 4.180 | 4.250 | 4.180 | 4.250 | 4.250 | 7,008 |
| 2023-02-15 | 4.180 | 4.330 | 4.180 | 4.330 | 4.330 | 108 |
| 2023-02-14 | 4.340 | 4.340 | 4.180 | 4.180 | 4.180 | 1,484 |
| 2023-02-13 | 4.270 | 4.340 | 4.230 | 4.240 | 4.240 | 600 |
| 2023-02-10 | 4.330 | 4.360 | 4.270 | 4.360 | 4.360 | 5,468 |
| 2023-02-09 | 4.340 | 4.350 | 4.330 | 4.340 | 4.340 | 1,672 |
| 2023-02-08 | 4.310 | 4.320 | 4.310 | 4.320 | 4.320 | 266 |
| 2023-02-07 | 4.270 | 4.420 | 4.270 | 4.300 | 4.300 | 5,302 |
| 2023-02-06 | 4.220 | 4.410 | 4.220 | 4.260 | 4.260 | 912 |
| 2023-02-03 | 4.260 | 4.290 | 4.260 | 4.290 | 4.290 | 2,552 |
| 2023-02-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 253 |
| 2023-02-01 | 4.400 | 4.400 | 4.210 | 4.270 | 4.270 | 9,881 |
| 2023-01-31 | 4.290 | 4.400 | 4.290 | 4.400 | 4.400 | 3 |
| 2023-01-30 | 4.420 | 4.500 | 4.310 | 4.500 | 4.500 | 7,633 |
| 2023-01-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 8 |
| 2023-01-26 | 4.420 | 4.550 | 4.420 | 4.550 | 4.550 | 613 |
| 2023-01-25 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 87 |
| 2023-01-24 | 4.550 | 4.570 | 4.390 | 4.550 | 4.550 | 9,569 |
| 2023-01-23 | 4.380 | 4.590 | 4.300 | 4.570 | 4.570 | 64,181 |
| 2023-01-20 | 4.210 | 4.350 | 4.210 | 4.350 | 4.350 | 4,069 |
| 2023-01-19 | 4.280 | 4.380 | 4.130 | 4.350 | 4.350 | 6,266 |
| 2023-01-18 | 4.260 | 4.260 | 4.100 | 4.230 | 4.230 | 5,796 |
| 2023-01-17 | 4.390 | 4.390 | 4.100 | 4.270 | 4.270 | 4,298 |
| 2023-01-16 | 4.280 | 4.440 | 4.240 | 4.390 | 4.390 | 16,230 |
| 2023-01-13 | 3.880 | 4.300 | 3.880 | 4.300 | 4.300 | 128,038 |
| 2023-01-12 | 3.950 | 4.040 | 3.950 | 3.970 | 3.970 | 3,030 |
| 2023-01-11 | 3.960 | 4.040 | 3.850 | 4.040 | 4.040 | 8,341 |
| 2023-01-10 | 3.900 | 3.950 | 3.780 | 3.950 | 3.950 | 1,566 |
| 2023-01-09 | 3.950 | 3.950 | 3.740 | 3.890 | 3.890 | 7,376 |
| 2023-01-05 | 3.730 | 3.810 | 3.730 | 3.810 | 3.810 | 199 |
| 2023-01-04 | 3.890 | 3.890 | 3.730 | 3.730 | 3.730 | 240 |
| 2023-01-03 | 3.740 | 3.920 | 3.720 | 3.730 | 3.730 | 1,207 |
| 2023-01-02 | 3.900 | 3.900 | 3.710 | 3.750 | 3.750 | 429 |
| 2022-12-30 | 3.720 | 3.830 | 3.720 | 3.830 | 3.830 | 522 |
| 2022-12-29 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 79 |
| 2022-12-28 | 3.720 | 3.870 | 3.700 | 3.860 | 3.860 | 3,754 |
| 2022-12-27 | 3.770 | 3.770 | 3.700 | 3.760 | 3.760 | 10,518 |
| 2022-12-23 | 3.720 | 3.850 | 3.720 | 3.850 | 3.850 | 1,192 |
| 2022-12-22 | 3.850 | 3.950 | 3.730 | 3.900 | 3.900 | 1,019 |
| 2022-12-21 | 3.700 | 3.960 | 3.700 | 3.900 | 3.900 | 12,984 |
| 2022-12-20 | 3.670 | 3.840 | 3.630 | 3.840 | 3.840 | 185,263 |
| 2022-12-19 | 3.660 | 3.700 | 3.620 | 3.670 | 3.670 | 11,681 |
| 2022-12-16 | 3.690 | 3.700 | 3.670 | 3.680 | 3.680 | 2,093 |
| 2022-12-15 | 3.780 | 3.780 | 3.670 | 3.740 | 3.740 | 860 |
| 2022-12-14 | 3.870 | 3.870 | 3.700 | 3.700 | 3.700 | 2,365 |
| 2022-12-13 | 3.900 | 3.900 | 3.620 | 3.870 | 3.870 | 6,141 |
| 2022-12-12 | 3.830 | 3.960 | 3.830 | 3.960 | 3.960 | 2,381 |
| 2022-12-09 | 3.900 | 3.980 | 3.850 | 3.950 | 3.950 | 2,502 |
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.