BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 3.810 | 3.940 | 3.810 | 3.810 | 3.810 | 845 |
| 2022-12-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 100 |
| 2022-12-06 | 3.990 | 3.990 | 3.810 | 3.840 | 3.840 | 5,930 |
| 2022-12-05 | 3.850 | 3.980 | 3.850 | 3.980 | 3.980 | 20,367 |
| 2022-12-02 | 3.770 | 4.030 | 3.770 | 4.000 | 4.000 | 104 |
| 2022-12-01 | 3.890 | 4.070 | 3.780 | 4.040 | 4.040 | 2,743 |
| 2022-11-30 | 3.720 | 3.980 | 3.600 | 3.820 | 3.820 | 18,617 |
| 2022-11-29 | 3.720 | 3.860 | 3.720 | 3.740 | 3.740 | 9,028 |
| 2022-11-28 | 3.760 | 3.850 | 3.650 | 3.850 | 3.850 | 741 |
| 2022-11-25 | 3.750 | 3.880 | 3.630 | 3.870 | 3.870 | 15,106 |
| 2022-11-24 | 3.610 | 3.800 | 3.610 | 3.750 | 3.750 | 10,173 |
| 2022-11-23 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 12,525 |
| 2022-11-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2022-11-21 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 402 |
| 2022-11-18 | 3.700 | 3.980 | 3.600 | 3.960 | 3.960 | 10,221 |
| 2022-11-17 | 3.870 | 3.870 | 3.610 | 3.610 | 3.610 | 8,277 |
| 2022-11-16 | 3.850 | 3.860 | 3.850 | 3.860 | 3.860 | 409 |
| 2022-11-15 | 3.980 | 3.990 | 3.840 | 3.890 | 3.890 | 2,004 |
| 2022-11-14 | 3.840 | 4.080 | 3.830 | 4.040 | 4.040 | 2,018 |
| 2022-11-10 | 3.860 | 3.980 | 3.750 | 3.830 | 3.830 | 3,670 |
| 2022-11-09 | 4.200 | 4.200 | 3.820 | 3.860 | 3.860 | 13,605 |
| 2022-11-08 | 4.070 | 4.360 | 3.940 | 4.210 | 4.210 | 8,457 |
| 2022-11-07 | 4.390 | 4.400 | 4.020 | 4.400 | 4.400 | 701 |
| 2022-11-04 | 4.020 | 4.390 | 4.020 | 4.390 | 4.390 | 585 |
| 2022-11-03 | 4.000 | 4.390 | 4.000 | 4.390 | 4.390 | 378 |
| 2022-11-02 | 4.040 | 4.400 | 4.040 | 4.390 | 4.390 | 220 |
| 2022-10-31 | 4.100 | 4.500 | 3.900 | 4.470 | 4.470 | 1,784 |
| 2022-10-28 | 4.310 | 4.350 | 4.100 | 4.200 | 4.200 | 10,743 |
| 2022-10-27 | 4.460 | 4.460 | 4.310 | 4.310 | 4.310 | 759 |
| 2022-10-26 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 800 |
| 2022-10-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 642 |
| 2022-10-24 | 4.320 | 4.700 | 4.320 | 4.680 | 4.680 | 1,107 |
| 2022-10-21 | 4.420 | 4.640 | 4.370 | 4.640 | 4.640 | 2,482 |
| 2022-10-19 | 4.410 | 4.850 | 4.410 | 4.850 | 4.850 | 118 |
| 2022-10-18 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 165 |
| 2022-10-17 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 200 |
| 2022-10-14 | 4.890 | 4.890 | 4.870 | 4.870 | 4.870 | 703 |
| 2022-10-13 | 4.670 | 4.700 | 4.600 | 4.700 | 4.700 | 3,095 |
| 2022-10-12 | 4.670 | 4.890 | 4.620 | 4.890 | 4.890 | 8,105 |
| 2022-10-11 | 4.920 | 4.920 | 4.700 | 4.700 | 4.700 | 2,738 |
| 2022-10-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 400 |
| 2022-10-07 | 4.980 | 5.060 | 4.980 | 5.060 | 5.060 | 1,828 |
| 2022-10-06 | 4.970 | 4.980 | 4.970 | 4.980 | 4.980 | 471 |
| 2022-10-05 | 4.960 | 4.980 | 4.700 | 4.980 | 4.980 | 807 |
| 2022-10-04 | 4.960 | 5.000 | 4.660 | 4.980 | 4.980 | 2,092 |
| 2022-10-03 | 4.810 | 4.980 | 4.610 | 4.980 | 4.980 | 2,643 |
| 2022-09-30 | 4.820 | 5.220 | 4.800 | 5.220 | 5.220 | 1,703 |
| 2022-09-29 | 5.000 | 5.020 | 4.870 | 4.870 | 4.870 | 8,365 |
| 2022-09-28 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 3,870 |
| 2022-09-27 | 5.080 | 5.080 | 5.060 | 5.060 | 5.060 | 1,921 |
| 2022-09-26 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 3,809 |
| 2022-09-23 | 5.220 | 5.380 | 5.140 | 5.380 | 5.380 | 1,333 |
| 2022-09-22 | 5.200 | 5.240 | 5.160 | 5.220 | 5.220 | 765 |
| 2022-09-21 | 5.220 | 5.340 | 5.220 | 5.240 | 5.240 | 464 |
| 2022-09-20 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 405 |
| 2022-09-19 | 5.220 | 5.480 | 5.220 | 5.480 | 5.480 | 3,271 |
| 2022-09-16 | 5.140 | 5.360 | 5.140 | 5.360 | 5.360 | 137 |
| 2022-09-15 | 5.040 | 5.460 | 5.040 | 5.460 | 5.460 | 1,139 |
| 2022-09-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2022-09-13 | 4.980 | 5.220 | 4.980 | 5.220 | 5.220 | 1,486 |
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.