B-act Spolka Akcyjna (WSE:BAC)
Poland · Delayed Price · Currency is PLN 3.140
+0.040 (1.29%)
At close: Nov 6, 2025
B-act Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 3.30 | 3.40 | 3.24 | 3.40 | 3.40 | 3.03% | 4,018 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.22 | 3.30 | 3.30 | -5.71% | 2,745 |
| Oct 15, 2025 | 3.06 | 3.50 | 3.06 | 3.50 | 3.50 | 15.89% | 4,345 |
| Oct 14, 2025 | 3.33 | 3.46 | 3.02 | 3.02 | 3.02 | -9.85% | 17,383 |
| Oct 13, 2025 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | -2.05% | 4,377 |
| Oct 10, 2025 | 3.45 | 3.50 | 3.35 | 3.42 | 3.42 | 1.48% | 3,537 |
| Oct 9, 2025 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 0.30% | 4,766 |
| Oct 8, 2025 | 3.44 | 3.46 | 3.35 | 3.36 | 3.36 | -2.33% | 2,941 |
| Oct 7, 2025 | 3.45 | 3.45 | 3.26 | 3.44 | 3.44 | -0.29% | 3,492 |
| Oct 6, 2025 | 3.49 | 3.50 | 3.35 | 3.45 | 3.45 | -1.15% | 10,703 |
| Oct 3, 2025 | 3.39 | 3.50 | 3.36 | 3.49 | 3.49 | 2.95% | 3,935 |
| Oct 2, 2025 | 3.43 | 3.46 | 3.34 | 3.39 | 3.39 | 0.59% | 6,833 |
| Oct 1, 2025 | 3.50 | 3.50 | 3.35 | 3.37 | 3.37 | -3.44% | 2,199 |
| Sep 30, 2025 | 3.36 | 3.50 | 3.36 | 3.49 | 3.49 | 4.49% | 14,399 |
| Sep 29, 2025 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -2.34% | 3,790 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -3.66% | 3,992 |
| Sep 25, 2025 | 3.47 | 3.59 | 3.45 | 3.55 | 3.55 | -0.28% | 6,143 |
| Sep 24, 2025 | 3.66 | 3.66 | 3.45 | 3.56 | 3.56 | - | 9,996 |
| Sep 23, 2025 | 3.45 | 3.80 | 3.45 | 3.56 | 3.56 | 4.40% | 29,417 |
| Sep 22, 2025 | 3.30 | 3.44 | 3.26 | 3.41 | 3.41 | 2.10% | 6,662 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.24 | 3.34 | 3.34 | 1.21% | 17,731 |
| Sep 18, 2025 | 3.30 | 3.36 | 3.16 | 3.30 | 3.30 | 4.43% | 14,828 |
| Sep 17, 2025 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -2.77% | 3,259 |
| 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 |