BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.200 | 5.200 | 4.900 | 5.100 | 5.100 | 1,305 |
| 2025-10-29 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 834 |
| 2025-10-28 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 198 |
| 2025-10-27 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 28 |
| 2025-10-24 | 5.050 | 5.150 | 5.000 | 5.150 | 5.150 | 27,575 |
| 2025-10-23 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 865 |
| 2025-10-22 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 265 |
| 2025-10-21 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 2,329 |
| 2025-10-20 | 5.050 | 5.150 | 5.000 | 5.150 | 5.150 | 512 |
| 2025-10-17 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 166 |
| 2025-10-16 | 5.100 | 5.100 | 4.920 | 5.000 | 5.000 | 1,549 |
| 2025-10-15 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 15 |
| 2025-10-14 | 4.940 | 5.150 | 4.940 | 4.960 | 4.960 | 579 |
| 2025-10-13 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 2,146 |
| 2025-10-10 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 1,944 |
| 2025-10-09 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 866 |
| 2025-10-08 | 4.920 | 5.150 | 4.920 | 5.150 | 5.150 | 1,753 |
| 2025-10-07 | 4.980 | 5.050 | 4.840 | 5.050 | 5.050 | 1,366 |
| 2025-10-06 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 234 |
| 2025-10-03 | 4.980 | 5.000 | 4.760 | 5.000 | 5.000 | 327 |
| 2025-10-02 | 5.100 | 5.100 | 4.600 | 5.000 | 5.000 | 11,532 |
| 2025-10-01 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 802 |
| 2025-09-30 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 569 |
| 2025-09-29 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 392 |
| 2025-09-26 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 851 |
| 2025-09-25 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 314 |
| 2025-09-24 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 152 |
| 2025-09-23 | 5.250 | 5.300 | 5.150 | 5.300 | 5.300 | 312 |
| 2025-09-22 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 27 |
| 2025-09-19 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 2,980 |
| 2025-09-18 | 5.200 | 5.350 | 5.150 | 5.350 | 5.350 | 1,536 |
| 2025-09-17 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 51 |
| 2025-09-15 | 5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 228 |
| 2025-09-11 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-09-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 804 |
| 2025-09-09 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-09-08 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 7 |
| 2025-09-05 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 80 |
| 2025-09-04 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 32 |
| 2025-09-03 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 21 |
| 2025-09-02 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 462 |
| 2025-09-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3 |
| 2025-08-29 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 4 |
| 2025-08-28 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 1,602 |
| 2025-08-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 171 |
| 2025-08-26 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 438 |
| 2025-08-25 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 52 |
| 2025-08-22 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 120 |
| 2025-08-21 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 410 |
| 2025-08-20 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 1,911 |
| 2025-08-19 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 920 |
| 2025-08-18 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 1,225 |
| 2025-08-14 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 300 |
| 2025-08-13 | 5.350 | 5.450 | 5.300 | 5.300 | 5.300 | 874 |
| 2025-08-12 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 160 |
| 2025-08-11 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 665 |
| 2025-08-08 | 5.350 | 5.450 | 5.300 | 5.450 | 5.450 | 748 |
| 2025-08-07 | 5.450 | 5.450 | 5.300 | 5.450 | 5.450 | 1,443 |
| 2025-08-06 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 518 |
| 2025-08-05 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 1,002 |
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.