B-act Spolka Akcyjna (WSE:BAC)
Poland · Delayed Price · Currency is PLN 3.600
-0.050 (-1.37%)
At close: Jan 5, 2026
B-act Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 3.09 | 3.13 | 3.02 | 3.13 | 3.13 | 4.33% | 369 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | - | 2,533 |
| Nov 17, 2025 | 3.12 | 3.13 | 3.00 | 3.00 | 3.00 | -0.99% | 4,970 |
| Nov 14, 2025 | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -3.50% | 1,178 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.04 | 3.14 | 3.14 | - | 956 |
| Nov 12, 2025 | 3.12 | 3.14 | 3.04 | 3.14 | 3.14 | -0.95% | 5,076 |
| Nov 10, 2025 | 3.26 | 3.32 | 3.12 | 3.17 | 3.17 | -2.76% | 5,022 |
| Nov 7, 2025 | 3.30 | 3.33 | 3.18 | 3.26 | 3.26 | 3.82% | 1,205 |
| Nov 6, 2025 | 3.09 | 3.24 | 3.00 | 3.14 | 3.14 | 1.29% | 10,784 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.04 | 3.10 | 3.10 | -0.64% | 1,924 |
| Nov 4, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 1,674 |
| Nov 3, 2025 | 3.20 | 3.20 | 2.96 | 3.15 | 3.15 | - | 17,168 |
| Oct 31, 2025 | 3.21 | 3.24 | 3.15 | 3.15 | 3.15 | -1.87% | 1,436 |
| Oct 30, 2025 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -0.93% | 3,904 |
| Oct 29, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | -0.31% | 2,305 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | 1.25% | 172 |
| Oct 27, 2025 | 3.25 | 3.33 | 3.19 | 3.21 | 3.21 | -1.23% | 4,707 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.05 | 3.25 | 3.25 | -0.91% | 5,780 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | -3.24% | 1,356 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.27 | 3.39 | 3.39 | -0.29% | 1,325 |
| Oct 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 146 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 1,229 |