BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 4.840 | 5.000 | 4.830 | 4.870 | 4.870 | 9,037 |
| 2021-12-20 | 5.000 | 5.120 | 4.810 | 5.080 | 5.080 | 9,459 |
| 2021-12-17 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 6,440 |
| 2021-12-16 | 5.000 | 5.200 | 5.000 | 5.160 | 5.160 | 14,970 |
| 2021-12-15 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 525 |
| 2021-12-14 | 5.140 | 5.220 | 5.000 | 5.200 | 5.200 | 1,698 |
| 2021-12-13 | 5.000 | 5.260 | 4.950 | 5.240 | 5.240 | 21,775 |
| 2021-12-10 | 5.240 | 5.240 | 5.000 | 5.060 | 5.060 | 9,143 |
| 2021-12-09 | 5.200 | 5.260 | 5.080 | 5.260 | 5.260 | 1,323 |
| 2021-12-08 | 5.160 | 5.300 | 5.080 | 5.280 | 5.280 | 5,272 |
| 2021-12-07 | 5.100 | 5.400 | 5.100 | 5.300 | 5.300 | 366 |
| 2021-12-06 | 5.500 | 5.500 | 5.160 | 5.420 | 5.420 | 1,723 |
| 2021-12-03 | 5.300 | 5.520 | 5.260 | 5.260 | 5.260 | 1,159 |
| 2021-12-02 | 5.240 | 5.540 | 5.240 | 5.320 | 5.320 | 6,396 |
| 2021-12-01 | 5.400 | 5.520 | 5.300 | 5.500 | 5.500 | 18,322 |
| 2021-11-30 | 5.280 | 5.500 | 5.280 | 5.400 | 5.400 | 1,311 |
| 2021-11-29 | 5.240 | 5.400 | 5.240 | 5.400 | 5.400 | 343 |
| 2021-11-26 | 5.420 | 5.540 | 5.300 | 5.520 | 5.520 | 1,605 |
| 2021-11-25 | 5.560 | 5.560 | 5.300 | 5.540 | 5.540 | 3,153 |
| 2021-11-24 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 264 |
| 2021-11-23 | 5.560 | 5.800 | 5.520 | 5.540 | 5.540 | 5,066 |
| 2021-11-22 | 5.540 | 5.780 | 5.540 | 5.780 | 5.780 | 1,640 |
| 2021-11-19 | 5.560 | 5.800 | 5.560 | 5.700 | 5.700 | 1,893 |
| 2021-11-18 | 5.520 | 5.840 | 5.520 | 5.840 | 5.840 | 1,106 |
| 2021-11-17 | 5.680 | 5.840 | 5.380 | 5.840 | 5.840 | 1,829 |
| 2021-11-16 | 5.880 | 5.900 | 5.680 | 5.680 | 5.680 | 213 |
| 2021-11-15 | 5.560 | 5.960 | 5.300 | 5.920 | 5.920 | 5,658 |
| 2021-11-12 | 5.740 | 5.900 | 5.540 | 5.900 | 5.900 | 1,826 |
| 2021-11-09 | 5.540 | 5.740 | 5.540 | 5.740 | 5.740 | 243 |
| 2021-11-08 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 51 |
| 2021-11-05 | 5.500 | 5.720 | 5.380 | 5.720 | 5.720 | 25,634 |
| 2021-11-04 | 5.220 | 5.500 | 5.220 | 5.500 | 5.500 | 634 |
| 2021-11-03 | 5.260 | 5.740 | 5.220 | 5.720 | 5.720 | 6,546 |
| 2021-11-02 | 5.260 | 5.780 | 5.260 | 5.760 | 5.760 | 317 |
| 2021-10-29 | 5.580 | 5.580 | 5.120 | 5.220 | 5.220 | 8,846 |
| 2021-10-28 | 5.560 | 5.820 | 5.560 | 5.560 | 5.560 | 307 |
| 2021-10-27 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 761 |
| 2021-10-26 | 5.960 | 5.960 | 5.420 | 5.800 | 5.800 | 6,757 |
| 2021-10-25 | 5.800 | 5.960 | 5.760 | 5.760 | 5.760 | 300 |
| 2021-10-22 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 410 |
| 2021-10-21 | 5.800 | 5.940 | 5.760 | 5.940 | 5.940 | 2,510 |
| 2021-10-20 | 5.820 | 5.980 | 5.800 | 5.800 | 5.800 | 666 |
← NewerPage 21 of 21 · 1,242 trading days
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.