BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 4.970 | 5.240 | 4.970 | 5.240 | 5.240 | 144 |
| 2022-09-09 | 5.120 | 5.180 | 4.950 | 5.180 | 5.180 | 4,613 |
| 2022-09-08 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 258 |
| 2022-09-07 | 5.300 | 5.560 | 5.040 | 5.400 | 5.400 | 14,719 |
| 2022-09-06 | 5.260 | 5.420 | 5.020 | 5.020 | 5.020 | 4,661 |
| 2022-09-05 | 5.200 | 5.480 | 5.120 | 5.480 | 5.480 | 5,194 |
| 2022-09-02 | 5.400 | 5.600 | 5.200 | 5.540 | 5.540 | 3,983 |
| 2022-09-01 | 5.480 | 5.660 | 5.280 | 5.400 | 5.400 | 4,203 |
| 2022-08-31 | 5.640 | 5.660 | 5.460 | 5.660 | 5.660 | 1,129 |
| 2022-08-30 | 5.400 | 5.700 | 5.400 | 5.660 | 5.660 | 5,880 |
| 2022-08-29 | 5.620 | 5.620 | 5.400 | 5.600 | 5.600 | 881 |
| 2022-08-26 | 5.320 | 5.620 | 5.120 | 5.620 | 5.620 | 1,913 |
| 2022-08-25 | 5.380 | 5.400 | 5.320 | 5.320 | 5.320 | 755 |
| 2022-08-24 | 5.640 | 5.700 | 5.360 | 5.500 | 5.500 | 2,176 |
| 2022-08-23 | 5.320 | 5.640 | 5.300 | 5.640 | 5.640 | 1,075 |
| 2022-08-22 | 5.500 | 5.680 | 5.360 | 5.360 | 5.360 | 961 |
| 2022-08-19 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 1,670 |
| 2022-08-18 | 5.580 | 5.840 | 5.520 | 5.520 | 5.520 | 1,007 |
| 2022-08-17 | 5.580 | 5.800 | 5.580 | 5.580 | 5.580 | 354 |
| 2022-08-16 | 5.900 | 5.900 | 5.560 | 5.880 | 5.880 | 446 |
| 2022-08-12 | 5.600 | 5.880 | 5.580 | 5.880 | 5.880 | 1,727 |
| 2022-08-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 180 |
| 2022-08-10 | 5.680 | 5.960 | 5.520 | 5.920 | 5.920 | 9,572 |
| 2022-08-09 | 5.140 | 5.700 | 5.140 | 5.700 | 5.700 | 4,916 |
| 2022-08-08 | 5.200 | 5.620 | 5.080 | 5.620 | 5.620 | 10,562 |
| 2022-08-05 | 5.060 | 5.200 | 5.060 | 5.200 | 5.200 | 651 |
| 2022-08-04 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 752 |
| 2022-08-03 | 5.080 | 5.260 | 5.060 | 5.200 | 5.200 | 762 |
| 2022-08-02 | 5.280 | 5.280 | 5.180 | 5.180 | 5.180 | 557 |
| 2022-08-01 | 4.720 | 5.300 | 4.720 | 5.100 | 5.100 | 2,848 |
| 2022-07-29 | 5.000 | 5.000 | 4.680 | 5.000 | 5.000 | 455 |
| 2022-07-28 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 751 |
| 2022-07-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 720 |
| 2022-07-26 | 4.810 | 5.020 | 4.810 | 5.020 | 5.020 | 515 |
| 2022-07-25 | 4.900 | 5.060 | 4.720 | 5.040 | 5.040 | 1,145 |
| 2022-07-22 | 4.650 | 4.910 | 4.650 | 4.900 | 4.900 | 4,793 |
| 2022-07-21 | 4.480 | 4.650 | 4.450 | 4.650 | 4.650 | 2,417 |
| 2022-07-20 | 4.500 | 4.500 | 4.470 | 4.470 | 4.470 | 897 |
| 2022-07-19 | 4.590 | 4.620 | 4.590 | 4.620 | 4.620 | 789 |
| 2022-07-18 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 596 |
| 2022-07-15 | 4.610 | 4.610 | 4.390 | 4.590 | 4.590 | 2,224 |
| 2022-07-14 | 4.630 | 4.630 | 4.390 | 4.610 | 4.610 | 1,622 |
| 2022-07-13 | 4.650 | 4.660 | 4.400 | 4.630 | 4.630 | 1,746 |
| 2022-07-12 | 4.620 | 4.620 | 4.350 | 4.610 | 4.610 | 1,033 |
| 2022-07-11 | 4.680 | 4.680 | 4.330 | 4.350 | 4.350 | 1,859 |
| 2022-07-08 | 4.680 | 4.680 | 4.320 | 4.680 | 4.680 | 560 |
| 2022-07-07 | 4.340 | 4.680 | 4.340 | 4.680 | 4.680 | 1,052 |
| 2022-07-06 | 4.420 | 4.440 | 4.340 | 4.340 | 4.340 | 2,010 |
| 2022-07-05 | 4.420 | 4.700 | 4.420 | 4.700 | 4.700 | 689 |
| 2022-07-04 | 4.500 | 4.500 | 4.400 | 4.410 | 4.410 | 1,234 |
| 2022-07-01 | 4.560 | 4.760 | 4.300 | 4.740 | 4.740 | 818 |
| 2022-06-30 | 4.220 | 4.560 | 4.220 | 4.560 | 4.560 | 1,396 |
| 2022-06-29 | 4.250 | 4.580 | 4.210 | 4.580 | 4.580 | 8,471 |
| 2022-06-28 | 4.330 | 4.500 | 4.250 | 4.500 | 4.500 | 6,570 |
| 2022-06-27 | 4.600 | 4.600 | 4.330 | 4.600 | 4.600 | 1,762 |
| 2022-06-24 | 4.600 | 4.600 | 4.420 | 4.600 | 4.600 | 123 |
| 2022-06-23 | 4.640 | 4.640 | 4.420 | 4.600 | 4.600 | 2,883 |
| 2022-06-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2022-06-21 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 3,321 |
| 2022-06-20 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 208 |
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.