B-act Spolka Akcyjna (WSE:BAC)
Poland · Delayed Price · Currency is PLN 3.400
+0.210 (6.58%)
At close: Sep 15, 2025
B-act Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.40 | 3.45 | 3.24 | 3.25 | 3.25 | -4.41% | 15,099 |
| Sep 15, 2025 | 3.23 | 3.40 | 3.22 | 3.40 | 3.40 | 6.58% | 9,801 |
| Sep 12, 2025 | 3.23 | 3.23 | 3.05 | 3.19 | 3.19 | - | 6,395 |
| Sep 11, 2025 | 3.19 | 3.20 | 3.10 | 3.19 | 3.19 | 0.31% | 3,675 |
| Sep 10, 2025 | 3.20 | 3.23 | 3.00 | 3.18 | 3.18 | -0.63% | 28,938 |
| Sep 9, 2025 | 3.18 | 3.21 | 3.17 | 3.20 | 3.20 | 0.31% | 3,178 |
| Sep 8, 2025 | 3.24 | 3.35 | 3.19 | 3.19 | 3.19 | -1.54% | 10,489 |
| Sep 5, 2025 | 3.33 | 3.34 | 3.20 | 3.24 | 3.24 | -0.92% | 7,612 |
| Sep 4, 2025 | 3.29 | 3.39 | 3.22 | 3.27 | 3.27 | 0.31% | 5,801 |
| Sep 3, 2025 | 3.25 | 3.28 | 3.18 | 3.26 | 3.26 | 0.31% | 4,280 |
| Sep 2, 2025 | 3.29 | 3.35 | 3.01 | 3.25 | 3.25 | 0.93% | 37,745 |
| Sep 1, 2025 | 3.26 | 3.52 | 3.22 | 3.22 | 3.22 | -1.83% | 42,084 |
| Aug 29, 2025 | 3.27 | 3.28 | 3.10 | 3.28 | 3.28 | - | 6,486 |
| Aug 28, 2025 | 3.31 | 3.40 | 3.20 | 3.28 | 3.28 | -0.91% | 8,461 |
| Aug 27, 2025 | 3.44 | 3.50 | 3.16 | 3.31 | 3.31 | -3.22% | 15,851 |
| Aug 26, 2025 | 3.30 | 3.48 | 3.26 | 3.42 | 3.42 | 6.54% | 26,463 |
| Aug 25, 2025 | 3.01 | 3.21 | 3.01 | 3.21 | 3.21 | 7.00% | 21,857 |
| Aug 22, 2025 | 3.04 | 3.08 | 2.90 | 3.00 | 3.00 | - | 10,158 |
| Aug 21, 2025 | 3.14 | 3.20 | 2.77 | 3.00 | 3.00 | -4.46% | 14,960 |
| Aug 20, 2025 | 3.03 | 3.15 | 3.00 | 3.14 | 3.14 | 4.67% | 22,167 |
| Aug 19, 2025 | 2.89 | 3.05 | 2.89 | 3.00 | 3.00 | 4.90% | 24,054 |
| Aug 18, 2025 | 2.94 | 3.06 | 2.70 | 2.86 | 2.86 | -2.72% | 20,041 |
| Aug 14, 2025 | 2.79 | 2.94 | 2.72 | 2.94 | 2.94 | 5.38% | 5,308 |
| Aug 13, 2025 | 2.90 | 2.90 | 2.66 | 2.79 | 2.79 | -1.06% | 7,952 |
| Aug 12, 2025 | 2.84 | 2.90 | 2.80 | 2.82 | 2.82 | -0.35% | 10,118 |
| Aug 11, 2025 | 2.69 | 2.83 | 2.69 | 2.83 | 2.83 | 8.85% | 16,281 |
| Aug 8, 2025 | 2.66 | 2.85 | 2.58 | 2.60 | 2.60 | 0.78% | 66,887 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.46 | 2.58 | 2.58 | - | 81 |
| Aug 6, 2025 | 2.37 | 2.58 | 2.37 | 2.58 | 2.58 | 7.05% | 2,573 |
| Aug 5, 2025 | 2.47 | 2.48 | 2.41 | 2.41 | 2.41 | - | 91 |
| Aug 4, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.41% | 989 |
| Aug 1, 2025 | 2.47 | 2.48 | 2.42 | 2.42 | 2.42 | -3.97% | 2,267 |
| Jul 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.20% | 10 |
| Jul 30, 2025 | 2.48 | 2.49 | 2.45 | 2.49 | 2.49 | 0.40% | 1,584 |
| Jul 29, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -1.98% | 2,309 |
| Jul 28, 2025 | 2.55 | 2.56 | 2.49 | 2.53 | 2.53 | 2.02% | 480 |
| Jul 25, 2025 | 2.49 | 2.55 | 2.48 | 2.48 | 2.48 | -0.40% | 1,309 |
| Jul 24, 2025 | 2.48 | 2.63 | 2.48 | 2.49 | 2.49 | -1.97% | 11,187 |
| Jul 23, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | 2.42% | 366 |
| Jul 22, 2025 | 2.46 | 2.55 | 2.46 | 2.48 | 2.48 | -2.75% | 1,948 |
| Jul 21, 2025 | 2.48 | 2.55 | 2.47 | 2.55 | 2.55 | 4.94% | 1,354 |
| Jul 18, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -1.22% | 181 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.60% | 762 |
| Jul 16, 2025 | 2.54 | 2.68 | 2.50 | 2.50 | 2.50 | - | 4,019 |
| Jul 15, 2025 | 2.50 | 2.55 | 2.50 | 2.50 | 2.50 | - | 824 |
| Jul 14, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 501 |
| Jul 11, 2025 | 2.55 | 2.55 | 2.54 | 2.55 | 2.55 | - | 665 |
| Jul 10, 2025 | 2.46 | 2.55 | 2.46 | 2.55 | 2.55 | 3.66% | 5,537 |
| Jul 9, 2025 | 2.49 | 2.49 | 2.40 | 2.46 | 2.46 | -1.20% | 2,072 |
| Jul 8, 2025 | 2.46 | 2.49 | 2.44 | 2.49 | 2.49 | 1.22% | 1,572 |