B-act Spolka Akcyjna (WSE:BAC)
Poland · Delayed Price · Currency is PLN 3.390
+0.030 (0.89%)
At close: Aug 14, 2026
B-act Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.34 | 3.44 | 3.30 | 3.39 | 3.39 | 0.89% | 23,525 |
| Aug 13, 2026 | 3.54 | 3.54 | 3.32 | 3.36 | 3.36 | -3.72% | 7,290 |
| Aug 12, 2026 | 3.70 | 3.70 | 3.44 | 3.49 | 3.49 | -5.68% | 15,009 |
| Aug 11, 2026 | 3.79 | 3.79 | 3.67 | 3.70 | 3.70 | -2.89% | 1,207 |
| Aug 10, 2026 | 3.80 | 3.82 | 3.68 | 3.81 | 3.81 | 0.79% | 3,234 |
| Aug 7, 2026 | 3.65 | 3.87 | 3.31 | 3.78 | 3.78 | 2.16% | 28,416 |
| Aug 6, 2026 | 3.70 | 3.80 | 3.62 | 3.70 | 3.70 | - | 21,822 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.54 | 3.70 | 3.70 | 1.09% | 4,562 |
| Aug 4, 2026 | 3.38 | 3.66 | 3.38 | 3.66 | 3.66 | 8.28% | 7,906 |
| Aug 3, 2026 | 3.38 | 3.39 | 3.31 | 3.38 | 3.38 | -1.46% | 2,392 |
| Jul 31, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.88% | 87 |
| Jul 30, 2026 | 3.44 | 3.44 | 3.32 | 3.40 | 3.40 | -1.16% | 494 |
| Jul 29, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.58% | 179 |
| Jul 28, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -3.62% | 242 |
| Jul 27, 2026 | 3.60 | 3.60 | 3.46 | 3.59 | 3.59 | 1.41% | 599 |
| Jul 24, 2026 | 3.56 | 3.70 | 3.46 | 3.54 | 3.54 | 2.91% | 784 |
| Jul 23, 2026 | 3.56 | 3.60 | 3.38 | 3.44 | 3.44 | -4.44% | 3,226 |
| Jul 22, 2026 | 3.62 | 3.66 | 3.55 | 3.60 | 3.60 | 2.27% | 3,219 |
| Jul 21, 2026 | 3.65 | 3.70 | 3.30 | 3.52 | 3.52 | -2.76% | 4,462 |
| Jul 20, 2026 | 3.62 | 3.62 | 3.53 | 3.62 | 3.62 | - | 3,657 |
| Jul 17, 2026 | 3.63 | 3.70 | 3.52 | 3.62 | 3.62 | 0.56% | 3,338 |
| Jul 16, 2026 | 3.72 | 3.72 | 3.56 | 3.60 | 3.60 | - | 3,514 |
| Jul 15, 2026 | 3.65 | 3.77 | 3.60 | 3.60 | 3.60 | -4.51% | 837 |
| Jul 14, 2026 | 3.75 | 3.77 | 3.65 | 3.77 | 3.77 | 0.53% | 2,316 |
| Jul 13, 2026 | 3.70 | 3.85 | 3.70 | 3.75 | 3.75 | 0.81% | 2,869 |
| Jul 10, 2026 | 3.58 | 3.72 | 3.55 | 3.72 | 3.72 | 7.51% | 6,087 |
| Jul 9, 2026 | 3.60 | 3.76 | 3.46 | 3.46 | 3.46 | -7.49% | 3,427 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.26 | 3.74 | 3.74 | -3.36% | 7,678 |
| Jul 7, 2026 | 3.89 | 3.89 | 3.77 | 3.87 | 3.87 | -0.51% | 2,365 |
| Jul 6, 2026 | 3.79 | 3.90 | 3.76 | 3.89 | 3.89 | 2.64% | 15,933 |
| Jul 3, 2026 | 3.85 | 3.92 | 3.76 | 3.79 | 3.79 | -3.32% | 7,544 |
| Jul 2, 2026 | 3.85 | 3.92 | 3.74 | 3.92 | 3.92 | 1.29% | 18,804 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.70 | 3.87 | 3.87 | -0.26% | 1,308 |
| Jun 30, 2026 | 3.58 | 3.90 | 3.52 | 3.88 | 3.88 | 9.30% | 36,976 |
| Jun 29, 2026 | 3.50 | 3.78 | 3.45 | 3.55 | 3.55 | -1.93% | 15,979 |
| Jun 26, 2026 | 3.70 | 3.74 | 3.25 | 3.62 | 3.62 | -3.21% | 17,122 |
| Jun 25, 2026 | 3.82 | 3.89 | 3.70 | 3.74 | 3.74 | 1.08% | 6,030 |
| Jun 24, 2026 | 3.78 | 3.98 | 3.60 | 3.70 | 3.70 | -2.12% | 6,981 |
| Jun 23, 2026 | 3.49 | 3.82 | 3.40 | 3.78 | 3.78 | 8.00% | 16,178 |
| Jun 22, 2026 | 3.42 | 3.59 | 3.41 | 3.50 | 3.50 | 1.16% | 11,291 |
| Jun 19, 2026 | 3.20 | 3.49 | 3.20 | 3.46 | 3.46 | 8.12% | 18,526 |
| Jun 18, 2026 | 3.01 | 3.44 | 3.00 | 3.20 | 3.20 | 10.34% | 23,807 |
| Jun 17, 2026 | 2.97 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 3,640 |
| Jun 16, 2026 | 2.99 | 3.00 | 2.84 | 2.98 | 2.98 | - | 795 |
| Jun 15, 2026 | 2.61 | 2.99 | 2.61 | 2.98 | 2.98 | 4.93% | 7,966 |
| Jun 12, 2026 | 2.69 | 2.98 | 2.65 | 2.84 | 2.84 | 9.23% | 5,940 |
| Jun 11, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 3,980 |
| Jun 10, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 7,178 |
| Jun 9, 2026 | 2.70 | 2.75 | 2.67 | 2.70 | 2.70 | 2.66% | 4,390 |
| Jun 8, 2026 | 2.85 | 2.99 | 2.61 | 2.72 | 2.63 | -8.11% | 10,669 |