B-act Spolka Akcyjna (WSE:BAC)
Poland · Delayed Price · Currency is PLN 3.540
+0.100 (2.91%)
At close: Jul 24, 2026
B-act Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 2.96 | 2.96 | 2.83 | 2.96 | 2.86 | - | 3,735 |
| Jun 3, 2026 | 2.89 | 2.99 | 2.88 | 2.96 | 2.86 | -0.67% | 842 |
| Jun 2, 2026 | 2.94 | 2.98 | 2.86 | 2.98 | 2.88 | 1.36% | 2,379 |
| Jun 1, 2026 | 2.94 | 2.95 | 2.90 | 2.94 | 2.84 | -0.68% | 427 |
| May 29, 2026 | 2.96 | 2.98 | 2.90 | 2.96 | 2.86 | - | 1,151 |
| May 28, 2026 | 3.06 | 3.12 | 2.88 | 2.96 | 2.86 | -2.95% | 3,240 |
| May 27, 2026 | 2.92 | 3.24 | 2.88 | 3.05 | 2.95 | 5.17% | 11,253 |
| May 26, 2026 | 3.03 | 3.03 | 2.82 | 2.90 | 2.80 | -2.03% | 6,909 |
| May 25, 2026 | 2.97 | 3.02 | 2.94 | 2.96 | 2.86 | -2.63% | 2,334 |
| May 22, 2026 | 2.96 | 3.04 | 2.95 | 3.04 | 2.94 | 1.67% | 3,034 |
| May 21, 2026 | 2.97 | 3.04 | 2.95 | 2.99 | 2.89 | - | 2,479 |
| May 20, 2026 | 3.02 | 3.14 | 2.99 | 2.99 | 2.89 | -1.97% | 4,599 |
| May 19, 2026 | 2.99 | 3.08 | 2.99 | 3.05 | 2.95 | 3.04% | 1,945 |
| May 18, 2026 | 2.92 | 3.04 | 2.92 | 2.96 | 2.86 | -4.52% | 3,494 |
| May 15, 2026 | 3.04 | 3.28 | 3.04 | 3.10 | 3.00 | 1.97% | 3,831 |