BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 118 |
| 2025-08-01 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,044 |
| 2025-07-31 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 776 |
| 2025-07-30 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 532 |
| 2025-07-29 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 1,656 |
| 2025-07-28 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 487 |
| 2025-07-25 | 5.500 | 5.550 | 5.350 | 5.550 | 5.550 | 528 |
| 2025-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 157 |
| 2025-07-23 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 28 |
| 2025-07-22 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 45 |
| 2025-07-21 | 5.450 | 5.450 | 5.300 | 5.450 | 5.450 | 955 |
| 2025-07-18 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 1,045 |
| 2025-07-17 | 5.250 | 5.550 | 5.250 | 5.500 | 5.500 | 7,330 |
| 2025-07-16 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 1,064 |
| 2025-07-15 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 1,161 |
| 2025-07-14 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 237 |
| 2025-07-11 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 4 |
| 2025-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,728 |
| 2025-07-09 | 5.200 | 5.300 | 5.100 | 5.300 | 5.300 | 3,514 |
| 2025-07-08 | 5.450 | 5.500 | 5.250 | 5.250 | 5.250 | 2,087 |
| 2025-07-07 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 525 |
| 2025-07-04 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 686 |
| 2025-07-03 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 2,355 |
| 2025-07-02 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 1,798 |
| 2025-07-01 | 5.200 | 5.300 | 5.150 | 5.150 | 5.150 | 1,509 |
| 2025-06-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 102 |
| 2025-06-27 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 596 |
| 2025-06-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,078 |
| 2025-06-25 | 5.450 | 5.450 | 5.250 | 5.250 | 5.250 | 1,613 |
| 2025-06-24 | 5.450 | 5.450 | 5.250 | 5.300 | 5.300 | 1,296 |
| 2025-06-23 | 5.350 | 5.400 | 5.250 | 5.400 | 5.400 | 1,205 |
| 2025-06-20 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 40 |
| 2025-06-18 | 5.450 | 5.450 | 5.250 | 5.400 | 5.400 | 904 |
| 2025-06-17 | 5.550 | 5.550 | 5.450 | 5.550 | 5.550 | 513 |
| 2025-06-16 | 5.500 | 5.600 | 5.450 | 5.550 | 5.550 | 17,775 |
| 2025-06-13 | 5.450 | 5.550 | 5.300 | 5.550 | 5.550 | 798 |
| 2025-06-12 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 2,675 |
| 2025-06-11 | 5.550 | 5.550 | 5.400 | 5.550 | 5.550 | 916 |
| 2025-06-10 | 5.550 | 5.550 | 5.400 | 5.500 | 5.500 | 780 |
| 2025-06-09 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 2,413 |
| 2025-06-06 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,258 |
| 2025-06-05 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 1,516 |
| 2025-06-04 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 2 |
| 2025-06-03 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 206 |
| 2025-06-02 | 5.150 | 5.350 | 5.100 | 5.350 | 5.350 | 1,060 |
| 2025-05-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 271 |
| 2025-05-29 | 5.350 | 5.350 | 5.100 | 5.350 | 5.350 | 304 |
| 2025-05-28 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,042 |
| 2025-05-27 | 5.200 | 5.350 | 5.100 | 5.350 | 5.350 | 1,111 |
| 2025-05-26 | 5.300 | 5.450 | 5.200 | 5.400 | 5.400 | 352 |
| 2025-05-23 | 5.200 | 5.450 | 5.100 | 5.400 | 5.400 | 1,632 |
| 2025-05-22 | 5.200 | 5.250 | 5.050 | 5.200 | 5.200 | 128 |
| 2025-05-21 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 2,889 |
| 2025-05-20 | 5.350 | 5.450 | 5.200 | 5.400 | 5.400 | 365 |
| 2025-05-19 | 5.200 | 5.350 | 5.150 | 5.350 | 5.350 | 2,227 |
| 2025-05-16 | 5.200 | 5.300 | 5.150 | 5.200 | 5.200 | 345 |
| 2025-05-15 | 5.250 | 5.350 | 5.200 | 5.200 | 5.200 | 1,324 |
| 2025-05-14 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 1,931 |
| 2025-05-13 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 754 |
| 2025-05-12 | 5.450 | 5.550 | 5.300 | 5.450 | 5.450 | 1,598 |
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.