BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5.120 | 5.300 | 5.100 | 5.300 | 5.300 | 3,533 |
| 2025-02-10 | 5.260 | 5.280 | 5.180 | 5.180 | 5.180 | 2,941 |
| 2025-02-07 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 524 |
| 2025-02-06 | 5.320 | 5.400 | 5.320 | 5.340 | 5.340 | 11,593 |
| 2025-02-05 | 5.340 | 5.400 | 5.300 | 5.400 | 5.400 | 1,664 |
| 2025-02-04 | 5.400 | 5.440 | 5.320 | 5.420 | 5.420 | 3,458 |
| 2025-02-03 | 5.480 | 5.500 | 5.400 | 5.440 | 5.440 | 2,391 |
| 2025-01-31 | 5.480 | 5.500 | 5.380 | 5.480 | 5.480 | 2,357 |
| 2025-01-30 | 5.360 | 5.500 | 5.280 | 5.480 | 5.480 | 8,383 |
| 2025-01-29 | 5.320 | 5.500 | 5.300 | 5.480 | 5.480 | 10,111 |
| 2025-01-28 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 985 |
| 2025-01-27 | 5.340 | 5.400 | 5.240 | 5.380 | 5.380 | 2,284 |
| 2025-01-24 | 5.380 | 5.420 | 5.200 | 5.300 | 5.300 | 3,839 |
| 2025-01-23 | 5.340 | 5.420 | 5.200 | 5.420 | 5.420 | 4,796 |
| 2025-01-22 | 5.180 | 5.440 | 5.140 | 5.340 | 5.340 | 3,589 |
| 2025-01-21 | 5.060 | 5.400 | 5.020 | 5.400 | 5.400 | 15,421 |
| 2025-01-20 | 4.840 | 5.080 | 4.830 | 4.940 | 4.940 | 2,567 |
| 2025-01-17 | 4.970 | 5.100 | 4.970 | 5.100 | 5.100 | 9,725 |
| 2025-01-16 | 4.730 | 5.000 | 4.730 | 4.970 | 4.970 | 20,127 |
| 2025-01-15 | 4.670 | 4.720 | 4.610 | 4.720 | 4.720 | 14,934 |
| 2025-01-14 | 4.600 | 4.780 | 4.600 | 4.720 | 4.720 | 4,354 |
| 2025-01-13 | 4.530 | 4.700 | 4.530 | 4.690 | 4.690 | 1,919 |
| 2025-01-10 | 4.530 | 4.690 | 4.480 | 4.680 | 4.680 | 9,346 |
| 2025-01-09 | 4.390 | 4.530 | 4.010 | 4.530 | 4.530 | 17,028 |
| 2025-01-08 | 3.810 | 4.150 | 3.810 | 4.150 | 4.150 | 18,913 |
| 2025-01-07 | 3.710 | 3.840 | 3.570 | 3.810 | 3.810 | 7,442 |
| 2025-01-03 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 5,120 |
| 2025-01-02 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 5,019 |
| 2024-12-30 | 3.710 | 3.800 | 3.710 | 3.720 | 3.720 | 471 |
| 2024-12-27 | 3.650 | 3.800 | 3.650 | 3.800 | 3.800 | 319 |
| 2024-12-23 | 3.550 | 3.660 | 3.420 | 3.660 | 3.660 | 14,977 |
| 2024-12-20 | 3.650 | 3.830 | 3.610 | 3.830 | 3.830 | 10,046 |
| 2024-12-19 | 3.700 | 3.840 | 3.650 | 3.660 | 3.660 | 2,646 |
| 2024-12-18 | 3.710 | 3.750 | 3.700 | 3.720 | 3.720 | 5,158 |
| 2024-12-17 | 3.700 | 3.840 | 3.620 | 3.800 | 3.800 | 2,127 |
| 2024-12-16 | 3.670 | 3.750 | 3.630 | 3.630 | 3.630 | 2,042 |
| 2024-12-13 | 3.850 | 3.850 | 3.720 | 3.750 | 3.750 | 4,303 |
| 2024-12-12 | 3.830 | 3.860 | 3.740 | 3.850 | 3.850 | 1,247 |
| 2024-12-11 | 3.860 | 3.870 | 3.740 | 3.840 | 3.840 | 1,256 |
| 2024-12-10 | 3.850 | 3.890 | 3.850 | 3.860 | 3.860 | 3,129 |
| 2024-12-09 | 3.810 | 3.810 | 3.800 | 3.810 | 3.810 | 1,619 |
| 2024-12-06 | 3.760 | 3.890 | 3.740 | 3.810 | 3.810 | 3,160 |
| 2024-12-05 | 3.900 | 3.900 | 3.730 | 3.760 | 3.760 | 7,003 |
| 2024-12-04 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 1,538 |
| 2024-12-03 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 11,250 |
| 2024-12-02 | 3.830 | 3.830 | 3.660 | 3.800 | 3.800 | 13,180 |
| 2024-11-29 | 3.820 | 3.820 | 3.630 | 3.810 | 3.810 | 4,291 |
| 2024-11-28 | 3.820 | 3.820 | 3.780 | 3.810 | 3.810 | 1,978 |
| 2024-11-27 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 15 |
| 2024-11-26 | 3.700 | 3.850 | 3.620 | 3.840 | 3.840 | 2,690 |
| 2024-11-25 | 3.700 | 3.760 | 3.610 | 3.610 | 3.610 | 1,541 |
| 2024-11-22 | 3.610 | 3.700 | 3.610 | 3.700 | 3.700 | 748 |
| 2024-11-21 | 3.690 | 3.690 | 3.610 | 3.690 | 3.690 | 48 |
| 2024-11-20 | 3.610 | 3.690 | 3.610 | 3.690 | 3.690 | 407 |
| 2024-11-19 | 3.630 | 3.690 | 3.610 | 3.690 | 3.690 | 2,249 |
| 2024-11-18 | 3.700 | 3.700 | 3.620 | 3.690 | 3.690 | 2,476 |
| 2024-11-15 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 296 |
| 2024-11-14 | 3.810 | 3.810 | 3.750 | 3.750 | 3.750 | 2,215 |
| 2024-11-13 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 687 |
| 2024-11-12 | 3.870 | 3.870 | 3.840 | 3.840 | 3.840 | 925 |
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.