BBI Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.910 | 3.910 | 3.840 | 3.890 | 3.890 | 1,849 |
| 2024-11-07 | 3.820 | 3.910 | 3.820 | 3.910 | 3.910 | 823 |
| 2024-11-06 | 3.880 | 3.920 | 3.810 | 3.920 | 3.920 | 1,049 |
| 2024-11-05 | 3.960 | 3.960 | 3.870 | 3.940 | 3.940 | 1,448 |
| 2024-11-04 | 3.970 | 3.970 | 3.870 | 3.880 | 3.880 | 125 |
| 2024-10-31 | 3.870 | 3.970 | 3.870 | 3.970 | 3.970 | 207 |
| 2024-10-30 | 3.860 | 3.990 | 3.860 | 3.960 | 3.960 | 380 |
| 2024-10-29 | 3.860 | 3.990 | 3.860 | 3.990 | 3.990 | 4 |
| 2024-10-28 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 2 |
| 2024-10-25 | 3.870 | 3.990 | 3.820 | 3.990 | 3.990 | 3,359 |
| 2024-10-24 | 3.920 | 3.990 | 3.860 | 3.970 | 3.970 | 347 |
| 2024-10-23 | 3.840 | 3.960 | 3.840 | 3.960 | 3.960 | 205 |
| 2024-10-22 | 3.850 | 3.990 | 3.850 | 3.990 | 3.990 | 512 |
| 2024-10-21 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 370 |
| 2024-10-18 | 3.840 | 3.950 | 3.840 | 3.950 | 3.950 | 28 |
| 2024-10-17 | 3.950 | 3.950 | 3.930 | 3.940 | 3.940 | 488 |
| 2024-10-16 | 4.010 | 4.010 | 3.930 | 3.980 | 3.980 | 623 |
| 2024-10-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 20 |
| 2024-10-14 | 4.040 | 4.040 | 3.940 | 3.940 | 3.940 | 2,593 |
| 2024-10-11 | 4.040 | 4.040 | 3.890 | 4.040 | 4.040 | 473 |
| 2024-10-10 | 3.890 | 4.040 | 3.890 | 4.000 | 4.000 | 1,229 |
| 2024-10-09 | 3.860 | 4.040 | 3.860 | 3.960 | 3.960 | 764 |
| 2024-10-08 | 4.000 | 4.040 | 3.850 | 4.030 | 4.030 | 3,806 |
| 2024-10-07 | 3.920 | 4.020 | 3.810 | 4.000 | 4.000 | 3,115 |
| 2024-10-04 | 3.820 | 3.930 | 3.800 | 3.890 | 3.890 | 2,971 |
| 2024-10-03 | 3.830 | 4.050 | 3.740 | 3.820 | 3.820 | 5,676 |
| 2024-10-02 | 4.100 | 4.100 | 3.900 | 4.080 | 4.080 | 2,973 |
| 2024-10-01 | 4.020 | 4.130 | 4.010 | 4.130 | 4.130 | 1,065 |
| 2024-09-30 | 4.230 | 4.230 | 4.020 | 4.020 | 4.020 | 2,613 |
| 2024-09-27 | 4.050 | 4.130 | 4.030 | 4.130 | 4.130 | 8,477 |
| 2024-09-26 | 4.040 | 4.140 | 4.040 | 4.130 | 4.130 | 741 |
| 2024-09-25 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 210 |
| 2024-09-24 | 4.040 | 4.140 | 4.030 | 4.140 | 4.140 | 681 |
| 2024-09-23 | 4.040 | 4.150 | 4.040 | 4.150 | 4.150 | 44 |
| 2024-09-20 | 4.140 | 4.140 | 4.030 | 4.030 | 4.030 | 1,002 |
| 2024-09-19 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1 |
| 2024-09-18 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 45 |
| 2024-09-17 | 4.030 | 4.190 | 4.030 | 4.190 | 4.190 | 264 |
| 2024-09-13 | 4.190 | 4.190 | 4.020 | 4.190 | 4.190 | 65 |
| 2024-09-12 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 206 |
| 2024-09-11 | 4.220 | 4.220 | 4.150 | 4.200 | 4.200 | 476 |
| 2024-09-10 | 4.030 | 4.050 | 4.010 | 4.010 | 4.010 | 1,002 |
| 2024-09-09 | 4.140 | 4.230 | 4.100 | 4.230 | 4.230 | 2,043 |
| 2024-09-06 | 4.150 | 4.240 | 4.150 | 4.240 | 4.240 | 175 |
| 2024-09-05 | 4.120 | 4.240 | 4.120 | 4.240 | 4.240 | 35 |
| 2024-09-04 | 4.290 | 4.290 | 4.150 | 4.270 | 4.270 | 1,020 |
| 2024-09-03 | 4.280 | 4.280 | 4.170 | 4.280 | 4.280 | 1,913 |
| 2024-09-02 | 4.280 | 4.280 | 4.160 | 4.170 | 4.170 | 144 |
| 2024-08-30 | 4.120 | 4.280 | 4.120 | 4.270 | 4.270 | 441 |
| 2024-08-29 | 4.110 | 4.280 | 4.110 | 4.280 | 4.280 | 257 |
| 2024-08-28 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 1,021 |
| 2024-08-27 | 4.120 | 4.280 | 4.120 | 4.280 | 4.280 | 171 |
| 2024-08-26 | 4.290 | 4.290 | 4.110 | 4.120 | 4.120 | 2,065 |
| 2024-08-23 | 4.240 | 4.290 | 4.150 | 4.290 | 4.290 | 1,044 |
| 2024-08-22 | 4.130 | 4.260 | 4.130 | 4.250 | 4.250 | 101 |
| 2024-08-21 | 4.120 | 4.260 | 4.120 | 4.260 | 4.260 | 48 |
| 2024-08-20 | 4.080 | 4.260 | 4.080 | 4.260 | 4.260 | 381 |
| 2024-08-19 | 4.060 | 4.290 | 4.060 | 4.290 | 4.290 | 2,148 |
| 2024-08-16 | 4.170 | 4.170 | 4.030 | 4.030 | 4.030 | 11 |
| 2024-08-14 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 40 |
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.