BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 573 |
| 2026-07-23 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 2,131 |
| 2026-07-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 156 |
| 2026-07-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 2 |
| 2026-07-20 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 526 |
| 2026-07-17 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 1,302 |
| 2026-07-16 | 5.340 | 5.460 | 5.340 | 5.360 | 5.360 | 1,610 |
| 2026-07-15 | 5.340 | 5.480 | 5.340 | 5.340 | 5.340 | 20 |
| 2026-07-14 | 5.380 | 5.500 | 5.340 | 5.340 | 5.340 | 7,054 |
| 2026-07-13 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 3 |
| 2026-07-10 | 5.340 | 5.480 | 5.340 | 5.480 | 5.480 | 1,438 |
| 2026-07-09 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 385 |
| 2026-07-08 | 5.340 | 5.480 | 5.320 | 5.320 | 5.320 | 2,464 |
| 2026-07-07 | 5.380 | 5.380 | 5.320 | 5.380 | 5.380 | 798 |
| 2026-07-06 | 5.480 | 5.480 | 5.380 | 5.380 | 5.380 | 128 |
| 2026-07-03 | 5.480 | 5.480 | 5.380 | 5.380 | 5.380 | 459 |
| 2026-07-02 | 5.400 | 5.400 | 5.360 | 5.380 | 5.380 | 2,065 |
| 2026-07-01 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1,446 |
| 2026-06-30 | 5.400 | 5.500 | 5.360 | 5.500 | 5.500 | 1,557 |
| 2026-06-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,427 |
| 2026-06-26 | 5.400 | 5.540 | 5.280 | 5.500 | 5.500 | 7,007 |
| 2026-06-25 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1,233 |
| 2026-06-24 | 5.340 | 5.560 | 5.340 | 5.500 | 5.500 | 90,292 |
| 2026-06-23 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 713 |
| 2026-06-22 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 251 |
| 2026-06-19 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 259 |
| 2026-06-18 | 5.380 | 5.400 | 5.340 | 5.340 | 5.340 | 1,051 |
| 2026-06-17 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 241 |
| 2026-06-16 | 5.400 | 5.400 | 5.280 | 5.380 | 5.380 | 1,117 |
| 2026-06-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 226 |
| 2026-06-12 | 5.420 | 5.420 | 5.300 | 5.420 | 5.420 | 232 |
| 2026-06-11 | 5.400 | 5.420 | 5.300 | 5.420 | 5.420 | 733 |
| 2026-06-10 | 5.340 | 5.400 | 5.320 | 5.400 | 5.400 | 2,211 |
| 2026-06-09 | 5.360 | 5.420 | 5.300 | 5.420 | 5.420 | 3,048 |
| 2026-06-08 | 5.380 | 5.380 | 5.320 | 5.360 | 5.360 | 2,518 |
| 2026-06-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 536 |
| 2026-06-03 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 3 |
| 2026-06-02 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 1,043 |
| 2026-06-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 590 |
| 2026-05-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 900 |
| 2026-05-28 | 5.380 | 5.440 | 5.380 | 5.440 | 5.440 | 306 |
| 2026-05-27 | 5.360 | 5.420 | 5.360 | 5.420 | 5.420 | 210 |
| 2026-05-26 | 5.380 | 5.440 | 5.380 | 5.440 | 5.440 | 1,210 |
| 2026-05-25 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 13 |
| 2026-05-22 | 5.360 | 5.480 | 5.340 | 5.480 | 5.480 | 1,112 |
| 2026-05-21 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2 |
| 2026-05-20 | 5.380 | 5.480 | 5.360 | 5.480 | 5.480 | 40 |
| 2026-05-19 | 5.480 | 5.480 | 5.360 | 5.480 | 5.480 | 1,207 |
| 2026-05-18 | 5.380 | 5.480 | 5.340 | 5.480 | 5.480 | 738 |
| 2026-05-15 | 5.380 | 5.480 | 5.360 | 5.480 | 5.480 | 1,207 |
| 2026-05-14 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 11 |
| 2026-05-13 | 5.440 | 5.480 | 5.360 | 5.480 | 5.480 | 2,753 |
| 2026-05-12 | 5.480 | 5.480 | 5.420 | 5.420 | 5.420 | 201 |
| 2026-05-11 | 5.460 | 5.460 | 5.420 | 5.440 | 5.440 | 2,203 |
| 2026-05-08 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 4 |
| 2026-05-07 | 5.400 | 5.480 | 5.380 | 5.400 | 5.400 | 962 |
| 2026-05-06 | 5.480 | 5.480 | 5.380 | 5.380 | 5.380 | 304 |
| 2026-05-05 | 5.440 | 5.500 | 5.380 | 5.500 | 5.500 | 1,111 |
| 2026-05-04 | 5.420 | 5.520 | 5.420 | 5.520 | 5.520 | 168 |
| 2026-04-30 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 2,606 |
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.