BBI Development S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	5.200	5.700	5.200	5.280	5.280	3,042
2022-03-17	5.180	5.200	5.100	5.160	5.160	4,003
2022-03-16	5.560	5.600	5.200	5.460	5.460	52,113
2022-03-15	5.560	5.560	5.560	5.560	5.560	3
2022-03-14	5.520	5.780	5.520	5.560	5.560	474
2022-03-11	5.500	5.760	5.500	5.620	5.620	937
2022-03-10	5.700	5.700	5.500	5.700	5.700	281
2022-03-09	5.460	5.720	5.460	5.720	5.720	704
2022-03-08	5.440	5.720	5.440	5.700	5.700	720
2022-03-07	5.420	5.820	5.400	5.740	5.740	7,878
2022-03-04	5.800	6.080	5.420	5.960	5.960	9,175
2022-03-03	5.960	5.960	5.540	5.840	5.840	6,100
2022-03-02	6.200	6.280	5.520	5.520	5.520	23,142
2022-03-01	6.200	6.420	5.900	6.000	6.000	23,262
2022-02-28	6.140	6.460	6.000	6.420	6.420	3,001
2022-02-25	5.900	6.500	5.900	6.500	6.500	2,294
2022-02-24	6.500	6.800	5.900	6.480	6.480	50,537
2022-02-23	6.820	7.020	6.680	6.800	6.800	58,488
2022-02-22	6.920	7.180	6.720	6.940	6.940	242,175
2022-02-21	6.680	7.060	6.680	7.000	7.000	229,463
2022-02-18	6.800	6.900	6.680	6.900	6.900	745
2022-02-17	6.840	6.980	6.840	6.960	6.960	269
2022-02-16	6.820	7.000	6.820	6.980	6.980	1,796
2022-02-15	6.800	6.940	6.800	6.940	6.940	2,217
2022-02-14	6.740	6.860	6.620	6.840	6.840	2,187
2022-02-11	6.740	6.860	6.740	6.860	6.860	202
2022-02-10	6.940	6.940	6.720	6.920	6.920	6,275
2022-02-09	6.740	6.920	6.740	6.920	6.920	5
2022-02-08	6.980	6.980	6.740	6.960	6.960	1,296
2022-02-07	6.840	6.980	6.820	6.980	6.980	60,784
2022-02-04	6.880	7.020	6.880	6.980	6.980	4,203
2022-02-03	7.040	7.040	6.920	7.020	7.020	1,091
2022-02-02	7.040	7.060	6.860	7.040	7.040	10,315
2022-02-01	7.000	7.040	6.840	7.000	7.000	1,017
2022-01-31	6.900	7.080	6.880	7.060	7.060	8,680
2022-01-28	7.080	7.100	6.860	7.080	7.080	12,764
2022-01-27	6.900	7.060	6.880	7.060	7.060	91,407
2022-01-26	7.000	7.040	6.840	7.040	7.040	32,163
2022-01-25	6.900	7.000	6.900	7.000	7.000	14,525
2022-01-24	7.100	7.100	6.820	6.960	6.960	50,537
2022-01-21	6.600	7.140	6.520	7.140	7.140	253,433
2022-01-20	6.520	6.640	6.520	6.520	6.520	10,723
2022-01-19	6.480	6.660	6.480	6.660	6.660	3,609
2022-01-18	6.540	6.700	6.440	6.700	6.700	9,114
2022-01-17	6.700	6.780	6.500	6.700	6.700	5,709
2022-01-14	6.640	6.700	6.340	6.700	6.700	26,649
2022-01-13	6.500	6.680	6.360	6.680	6.680	19,477
2022-01-12	6.480	6.520	6.220	6.520	6.520	23,822
2022-01-11	6.040	6.500	5.940	6.500	6.500	31,705
2022-01-10	5.680	6.080	5.680	6.060	6.060	24,795
2022-01-07	5.800	5.960	5.560	5.960	5.960	3,846
2022-01-05	5.420	5.880	5.420	5.860	5.860	5,466
2022-01-04	5.160	5.420	5.160	5.420	5.420	11,256
2022-01-03	5.060	5.160	5.000	5.160	5.160	20,971
2021-12-30	5.000	5.060	5.000	5.060	5.060	1,924
2021-12-29	5.000	5.100	5.000	5.100	5.100	2,092
2021-12-28	5.020	5.100	4.960	5.100	5.100	8,174
2021-12-27	5.040	5.140	4.960	5.140	5.140	8,097
2021-12-23	4.930	5.140	4.930	5.140	5.140	12,155
2021-12-22	4.980	5.060	4.890	4.910	4.910	2,238

← NewerPage 20 of 21 · 1,242 trading daysOlder →

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.