BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 4.780 | 4.820 | 4.620 | 4.620 | 4.620 | 1,265 |
| 2022-06-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4 |
| 2022-06-13 | 4.560 | 4.780 | 4.500 | 4.570 | 4.570 | 2,498 |
| 2022-06-10 | 4.820 | 4.820 | 4.460 | 4.600 | 4.600 | 1,729 |
| 2022-06-09 | 4.810 | 4.820 | 4.450 | 4.820 | 4.820 | 616 |
| 2022-06-08 | 4.690 | 4.820 | 4.420 | 4.820 | 4.820 | 1,002 |
| 2022-06-07 | 4.680 | 4.690 | 4.680 | 4.690 | 4.690 | 1,890 |
| 2022-06-06 | 4.300 | 4.650 | 4.300 | 4.650 | 4.650 | 3,102 |
| 2022-06-03 | 4.330 | 4.670 | 4.300 | 4.300 | 4.300 | 1,922 |
| 2022-06-02 | 4.510 | 4.760 | 4.310 | 4.330 | 4.330 | 911 |
| 2022-06-01 | 4.500 | 4.510 | 4.400 | 4.510 | 4.510 | 5,251 |
| 2022-05-31 | 4.800 | 5.000 | 4.510 | 4.960 | 4.960 | 3,113 |
| 2022-05-30 | 4.290 | 4.800 | 4.290 | 4.800 | 4.800 | 5,562 |
| 2022-05-27 | 4.170 | 4.580 | 4.170 | 4.280 | 4.280 | 8,599 |
| 2022-05-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 302 |
| 2022-05-25 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 285 |
| 2022-05-24 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 201 |
| 2022-05-23 | 4.000 | 4.200 | 4.000 | 4.000 | 4.000 | 2,257 |
| 2022-05-20 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 3 |
| 2022-05-19 | 4.010 | 4.010 | 3.900 | 4.000 | 4.000 | 2,191 |
| 2022-05-18 | 4.260 | 4.260 | 4.000 | 4.000 | 4.000 | 1,045 |
| 2022-05-17 | 4.030 | 4.350 | 4.010 | 4.030 | 4.030 | 2,212 |
| 2022-05-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 199 |
| 2022-05-13 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,176 |
| 2022-05-12 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 6 |
| 2022-05-11 | 4.480 | 4.480 | 4.150 | 4.150 | 4.150 | 51 |
| 2022-05-10 | 4.300 | 4.520 | 4.000 | 4.190 | 4.190 | 4,805 |
| 2022-05-09 | 4.630 | 4.630 | 4.170 | 4.170 | 4.170 | 7,939 |
| 2022-05-06 | 4.640 | 4.870 | 4.610 | 4.610 | 4.610 | 3,021 |
| 2022-05-05 | 4.600 | 4.930 | 4.600 | 4.920 | 4.920 | 1,806 |
| 2022-05-04 | 4.800 | 4.920 | 4.600 | 4.920 | 4.920 | 1,767 |
| 2022-05-02 | 4.800 | 4.980 | 4.800 | 4.800 | 4.800 | 517 |
| 2022-04-29 | 4.850 | 4.850 | 4.820 | 4.820 | 4.820 | 1,471 |
| 2022-04-28 | 4.850 | 5.040 | 4.850 | 5.040 | 5.040 | 291 |
| 2022-04-27 | 4.900 | 5.060 | 4.880 | 5.060 | 5.060 | 1,407 |
| 2022-04-26 | 4.920 | 4.920 | 4.900 | 4.920 | 4.920 | 1,081 |
| 2022-04-25 | 5.100 | 5.120 | 4.820 | 5.100 | 5.100 | 4,099 |
| 2022-04-22 | 5.180 | 5.180 | 5.140 | 5.160 | 5.160 | 645 |
| 2022-04-21 | 5.180 | 5.240 | 5.180 | 5.180 | 5.180 | 2,901 |
| 2022-04-20 | 5.220 | 5.220 | 5.180 | 5.180 | 5.180 | 1,669 |
| 2022-04-19 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 2,119 |
| 2022-04-14 | 5.260 | 5.260 | 5.220 | 5.220 | 5.220 | 400 |
| 2022-04-13 | 5.260 | 5.260 | 5.220 | 5.220 | 5.220 | 1,642 |
| 2022-04-12 | 5.220 | 5.240 | 5.220 | 5.240 | 5.240 | 7 |
| 2022-04-11 | 5.280 | 5.280 | 5.240 | 5.240 | 5.240 | 1,102 |
| 2022-04-08 | 5.340 | 5.400 | 5.260 | 5.400 | 5.400 | 251 |
| 2022-04-07 | 5.260 | 5.360 | 5.260 | 5.260 | 5.260 | 1,213 |
| 2022-04-06 | 5.240 | 5.380 | 5.240 | 5.240 | 5.240 | 388 |
| 2022-04-05 | 5.320 | 5.320 | 5.240 | 5.240 | 5.240 | 1,511 |
| 2022-04-04 | 5.480 | 5.560 | 5.320 | 5.320 | 5.320 | 656 |
| 2022-04-01 | 5.140 | 5.440 | 5.140 | 5.440 | 5.440 | 2,850 |
| 2022-03-31 | 5.420 | 5.440 | 5.200 | 5.200 | 5.200 | 4,006 |
| 2022-03-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 100 |
| 2022-03-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 169 |
| 2022-03-28 | 5.360 | 5.580 | 5.360 | 5.400 | 5.400 | 13 |
| 2022-03-25 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 86 |
| 2022-03-24 | 5.320 | 5.520 | 5.320 | 5.520 | 5.520 | 667 |
| 2022-03-23 | 5.360 | 5.560 | 5.300 | 5.560 | 5.560 | 1,610 |
| 2022-03-22 | 5.540 | 5.540 | 5.340 | 5.480 | 5.480 | 1,054 |
| 2022-03-21 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 198 |
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.