BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,127 |
| 2026-02-02 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 749 |
| 2026-01-30 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 669 |
| 2026-01-29 | 5.350 | 5.400 | 5.200 | 5.400 | 5.400 | 1,071 |
| 2026-01-28 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 267 |
| 2026-01-27 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 1,327 |
| 2026-01-26 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 1,515 |
| 2026-01-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,116 |
| 2026-01-22 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 1,771 |
| 2026-01-21 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 990 |
| 2026-01-20 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 1,014 |
| 2026-01-19 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 198 |
| 2026-01-16 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 1,658 |
| 2026-01-15 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 1,559 |
| 2026-01-14 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 2,131 |
| 2026-01-13 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 1,395 |
| 2026-01-12 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 4,783 |
| 2026-01-09 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 310 |
| 2026-01-08 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 3,719 |
| 2026-01-07 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 1,432 |
| 2026-01-05 | 5.400 | 5.450 | 5.200 | 5.400 | 5.400 | 10,527 |
| 2026-01-02 | 5.300 | 5.350 | 5.200 | 5.350 | 5.350 | 2,372 |
| 2025-12-30 | 5.100 | 5.400 | 5.100 | 5.350 | 5.350 | 13,081 |
| 2025-12-29 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 8,995 |
| 2025-12-23 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 3,958 |
| 2025-12-22 | 5.350 | 5.450 | 5.000 | 5.400 | 5.400 | 12,770 |
| 2025-12-19 | 5.300 | 5.350 | 5.200 | 5.350 | 5.350 | 3,610 |
| 2025-12-18 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 1,079 |
| 2025-12-17 | 5.100 | 5.300 | 5.100 | 5.100 | 5.100 | 2,603 |
| 2025-12-16 | 5.100 | 5.200 | 4.980 | 5.200 | 5.200 | 1,619 |
| 2025-12-15 | 5.000 | 5.100 | 4.960 | 5.100 | 5.100 | 5,890 |
| 2025-12-12 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 663 |
| 2025-12-11 | 4.940 | 5.050 | 4.940 | 5.050 | 5.050 | 1,232 |
| 2025-12-10 | 5.000 | 5.050 | 4.900 | 4.900 | 4.900 | 8,743 |
| 2025-12-09 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 2,602 |
| 2025-12-08 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 1,087 |
| 2025-12-05 | 5.050 | 5.350 | 5.000 | 5.300 | 5.300 | 558 |
| 2025-12-04 | 5.200 | 5.200 | 4.920 | 5.050 | 5.050 | 11,325 |
| 2025-12-03 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 2,635 |
| 2025-12-02 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 314 |
| 2025-12-01 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 3,923 |
| 2025-11-28 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 1,354 |
| 2025-11-27 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 1,602 |
| 2025-11-26 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 2,483 |
| 2025-11-25 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 720 |
| 2025-11-24 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 830 |
| 2025-11-21 | 5.300 | 5.500 | 5.200 | 5.500 | 5.500 | 4,452 |
| 2025-11-20 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 5 |
| 2025-11-19 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 774 |
| 2025-11-18 | 5.500 | 5.550 | 5.350 | 5.350 | 5.350 | 820 |
| 2025-11-14 | 5.650 | 5.650 | 5.350 | 5.550 | 5.550 | 5,406 |
| 2025-11-13 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 2,297 |
| 2025-11-12 | 5.600 | 5.750 | 5.550 | 5.700 | 5.700 | 484 |
| 2025-11-10 | 5.700 | 5.800 | 5.400 | 5.750 | 5.750 | 11,077 |
| 2025-11-07 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 9,798 |
| 2025-11-06 | 4.980 | 5.450 | 4.960 | 5.400 | 5.400 | 17,731 |
| 2025-11-05 | 5.000 | 5.100 | 4.960 | 4.960 | 4.960 | 505 |
| 2025-11-04 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 4 |
| 2025-11-03 | 4.980 | 5.050 | 4.940 | 5.050 | 5.050 | 496 |
| 2025-10-31 | 4.940 | 5.100 | 4.920 | 5.100 | 5.100 | 1,372 |
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.