B-act Spolka Akcyjna (WSE:BAC)
Poland · Delayed Price · Currency is PLN 3.730
-0.040 (-1.06%)
At close: Feb 5, 2026
B-act Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.78 | 3.78 | 3.62 | 3.73 | 3.73 | -1.06% | 14,111 |
| Feb 4, 2026 | 3.70 | 3.80 | 3.66 | 3.77 | 3.77 | 4.14% | 35,450 |
| Feb 3, 2026 | 3.80 | 3.85 | 3.61 | 3.62 | 3.62 | -4.74% | 19,228 |
| Feb 2, 2026 | 3.75 | 3.84 | 3.61 | 3.80 | 3.80 | 0.53% | 6,802 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | - | 34,983 |
| Jan 29, 2026 | 3.74 | 3.83 | 3.67 | 3.78 | 3.78 | 1.61% | 27,515 |
| Jan 28, 2026 | 3.65 | 3.74 | 3.61 | 3.72 | 3.72 | 0.81% | 19,530 |
| Jan 27, 2026 | 3.75 | 3.78 | 3.67 | 3.69 | 3.69 | -2.12% | 10,999 |
| Jan 26, 2026 | 3.82 | 3.82 | 3.63 | 3.77 | 3.77 | -1.82% | 8,182 |
| Jan 23, 2026 | 3.78 | 3.87 | 3.78 | 3.84 | 3.84 | 1.59% | 15,660 |
| Jan 22, 2026 | 3.74 | 3.78 | 3.66 | 3.78 | 3.78 | 1.07% | 26,177 |
| Jan 21, 2026 | 3.81 | 3.93 | 3.66 | 3.74 | 3.74 | -0.80% | 81,569 |
| Jan 20, 2026 | 3.91 | 3.91 | 3.71 | 3.77 | 3.77 | -2.58% | 11,573 |
| Jan 19, 2026 | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -2.27% | 8,814 |
| Jan 16, 2026 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 7.03% | 64,068 |
| Jan 15, 2026 | 3.85 | 3.85 | 3.66 | 3.70 | 3.70 | -1.60% | 21,729 |
| Jan 14, 2026 | 3.71 | 3.90 | 3.69 | 3.76 | 3.76 | 1.35% | 84,755 |
| Jan 13, 2026 | 3.70 | 3.71 | 3.62 | 3.71 | 3.71 | 0.27% | 38,049 |
| Jan 12, 2026 | 3.70 | 3.71 | 3.61 | 3.70 | 3.70 | - | 60,233 |
| Jan 9, 2026 | 3.71 | 3.71 | 3.67 | 3.70 | 3.70 | -0.27% | 31,717 |
| Jan 8, 2026 | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | 0.27% | 68,747 |
| Jan 7, 2026 | 3.70 | 3.71 | 3.64 | 3.70 | 3.70 | 2.78% | 32,642 |
| Jan 5, 2026 | 3.70 | 3.71 | 3.52 | 3.60 | 3.60 | -1.37% | 33,538 |
| Jan 2, 2026 | 3.40 | 3.88 | 3.40 | 3.65 | 3.65 | 8.96% | 73,730 |
| Dec 30, 2025 | 3.01 | 3.35 | 3.01 | 3.35 | 3.35 | 8.41% | 42,503 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.00 | 3.09 | 3.09 | 0.32% | 71,421 |
| Dec 23, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | -0.65% | 9,537 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 5,662 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | -0.65% | 1,057 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | - | 4,898 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 11,879 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 9,592 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | - | 16,222 |
| Dec 12, 2025 | 3.10 | 3.10 | 2.95 | 3.10 | 3.10 | - | 21,388 |
| Dec 11, 2025 | 3.07 | 3.10 | 2.98 | 3.10 | 3.10 | - | 4,822 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -1.59% | 10,395 |
| Dec 9, 2025 | 3.00 | 3.28 | 2.40 | 3.15 | 3.15 | 1.61% | 23,618 |
| Dec 8, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | - | 2,197 |
| Dec 5, 2025 | 3.06 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | 2,280 |
| Dec 4, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 2,612 |
| Dec 3, 2025 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | 1.95% | 1,417 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -2.22% | 2,156 |
| Dec 1, 2025 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -1.87% | 2,811 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.21 | 3.21 | 3.21 | - | 10,587 |
| Nov 27, 2025 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -2.13% | 43 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | - | 2,150 |
| Nov 25, 2025 | 3.12 | 3.29 | 3.05 | 3.28 | 3.28 | 4.13% | 4,695 |
| Nov 24, 2025 | 3.17 | 3.32 | 3.10 | 3.15 | 3.15 | 1.29% | 11,975 |
| Nov 21, 2025 | 3.09 | 3.20 | 3.08 | 3.11 | 3.11 | 1.63% | 2,479 |
| Nov 20, 2025 | 3.13 | 3.13 | 3.03 | 3.06 | 3.06 | -2.24% | 368 |