BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.300 | 5.550 | 5.150 | 5.450 | 5.450 | 4,085 |
| 2025-05-08 | 5.300 | 5.550 | 5.200 | 5.550 | 5.550 | 1,062 |
| 2025-05-07 | 5.250 | 5.400 | 5.250 | 5.350 | 5.350 | 250 |
| 2025-05-06 | 5.500 | 5.550 | 5.250 | 5.550 | 5.550 | 606 |
| 2025-05-05 | 5.450 | 5.500 | 5.200 | 5.500 | 5.500 | 2,001 |
| 2025-05-02 | 5.550 | 5.600 | 5.300 | 5.500 | 5.500 | 3,290 |
| 2025-04-30 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 127 |
| 2025-04-29 | 5.350 | 5.550 | 5.350 | 5.350 | 5.350 | 1,470 |
| 2025-04-28 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 1,738 |
| 2025-04-25 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 553 |
| 2025-04-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2025-04-23 | 5.500 | 5.650 | 5.450 | 5.450 | 5.450 | 1,278 |
| 2025-04-22 | 5.550 | 5.550 | 5.400 | 5.550 | 5.550 | 567 |
| 2025-04-17 | 5.550 | 5.550 | 5.350 | 5.550 | 5.550 | 896 |
| 2025-04-16 | 5.450 | 5.550 | 5.200 | 5.550 | 5.550 | 1,083 |
| 2025-04-15 | 5.550 | 5.600 | 5.450 | 5.600 | 5.600 | 842 |
| 2025-04-14 | 5.550 | 5.700 | 5.450 | 5.600 | 5.600 | 465 |
| 2025-04-11 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 331 |
| 2025-04-10 | 5.650 | 5.650 | 5.400 | 5.650 | 5.650 | 690 |
| 2025-04-09 | 5.650 | 5.700 | 5.150 | 5.600 | 5.600 | 3,656 |
| 2025-04-08 | 5.800 | 5.800 | 5.500 | 5.800 | 5.800 | 25 |
| 2025-04-07 | 5.400 | 5.800 | 5.400 | 5.400 | 5.400 | 758 |
| 2025-04-04 | 5.650 | 5.750 | 5.400 | 5.750 | 5.750 | 1,571 |
| 2025-04-03 | 5.650 | 5.900 | 5.650 | 5.900 | 5.900 | 8 |
| 2025-04-02 | 5.900 | 5.900 | 5.750 | 5.900 | 5.900 | 537 |
| 2025-04-01 | 5.400 | 5.900 | 5.400 | 5.900 | 5.900 | 1,566 |
| 2025-03-31 | 5.800 | 5.900 | 5.600 | 5.800 | 5.800 | 2,948 |
| 2025-03-28 | 6.040 | 6.040 | 5.900 | 5.980 | 5.980 | 1,606 |
| 2025-03-27 | 5.980 | 6.120 | 5.900 | 5.900 | 5.900 | 1,071 |
| 2025-03-26 | 6.120 | 6.180 | 5.880 | 6.180 | 6.180 | 1,538 |
| 2025-03-25 | 5.960 | 6.160 | 5.940 | 6.120 | 6.120 | 829 |
| 2025-03-24 | 5.800 | 6.180 | 5.800 | 6.180 | 6.180 | 2,444 |
| 2025-03-21 | 5.720 | 5.980 | 5.720 | 5.900 | 5.900 | 8,069 |
| 2025-03-20 | 5.720 | 6.000 | 5.660 | 6.000 | 6.000 | 4,962 |
| 2025-03-19 | 5.640 | 5.740 | 5.560 | 5.720 | 5.720 | 6,992 |
| 2025-03-18 | 5.440 | 5.660 | 5.440 | 5.640 | 5.640 | 5,721 |
| 2025-03-17 | 5.440 | 5.560 | 5.440 | 5.560 | 5.560 | 12,255 |
| 2025-03-14 | 5.380 | 5.440 | 5.340 | 5.440 | 5.440 | 2,283 |
| 2025-03-13 | 5.420 | 5.420 | 5.380 | 5.380 | 5.380 | 765 |
| 2025-03-12 | 5.400 | 5.400 | 5.340 | 5.400 | 5.400 | 1,182 |
| 2025-03-11 | 5.440 | 5.440 | 5.380 | 5.380 | 5.380 | 52 |
| 2025-03-10 | 5.400 | 5.440 | 5.340 | 5.440 | 5.440 | 390 |
| 2025-03-07 | 5.360 | 5.440 | 5.360 | 5.440 | 5.440 | 489 |
| 2025-03-06 | 5.380 | 5.420 | 5.380 | 5.420 | 5.420 | 513 |
| 2025-03-05 | 5.400 | 5.400 | 5.280 | 5.280 | 5.280 | 653 |
| 2025-03-04 | 5.340 | 5.420 | 5.300 | 5.420 | 5.420 | 3,567 |
| 2025-03-03 | 5.480 | 5.500 | 5.340 | 5.440 | 5.440 | 1,547 |
| 2025-02-28 | 5.300 | 5.500 | 5.240 | 5.500 | 5.500 | 5,653 |
| 2025-02-27 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 523 |
| 2025-02-26 | 5.300 | 5.380 | 5.300 | 5.300 | 5.300 | 2,081 |
| 2025-02-25 | 5.320 | 5.320 | 5.180 | 5.240 | 5.240 | 499 |
| 2025-02-24 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 751 |
| 2025-02-21 | 5.380 | 5.400 | 5.320 | 5.400 | 5.400 | 372 |
| 2025-02-20 | 5.440 | 5.440 | 5.360 | 5.380 | 5.380 | 2,448 |
| 2025-02-19 | 5.360 | 5.440 | 5.360 | 5.440 | 5.440 | 126 |
| 2025-02-18 | 5.380 | 5.440 | 5.360 | 5.360 | 5.360 | 7,996 |
| 2025-02-17 | 5.280 | 5.400 | 5.280 | 5.360 | 5.360 | 2,410 |
| 2025-02-14 | 5.280 | 5.300 | 5.240 | 5.300 | 5.300 | 5,759 |
| 2025-02-13 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 211 |
| 2025-02-12 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 472 |
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.