B-act Spolka Akcyjna (WSE:BAC)
Poland · Delayed Price · Currency is PLN 3.500
+0.060 (1.74%)
At close: Sep 4, 2026
B-act Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.43 | 3.51 | 3.43 | 3.50 | 3.50 | 1.74% | 1,480 |
| Sep 3, 2026 | 3.35 | 3.45 | 3.18 | 3.44 | 3.44 | 0.29% | 3,802 |
| Sep 2, 2026 | 3.51 | 3.51 | 3.35 | 3.43 | 3.43 | -2.28% | 753 |
| Sep 1, 2026 | 3.24 | 3.52 | 3.24 | 3.51 | 3.51 | 8.33% | 3,553 |
| Aug 31, 2026 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -4.71% | 505 |
| Aug 28, 2026 | 3.31 | 3.40 | 3.30 | 3.40 | 3.40 | 2.41% | 355 |
| Aug 27, 2026 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -6.74% | 2,780 |
| Aug 26, 2026 | 3.56 | 3.56 | 3.30 | 3.56 | 3.56 | 1.71% | 2,271 |
| Aug 25, 2026 | 3.42 | 3.50 | 3.29 | 3.50 | 3.50 | -1.96% | 1,252 |
| Aug 24, 2026 | 3.65 | 3.69 | 3.44 | 3.57 | 3.57 | -2.19% | 744 |
| Aug 21, 2026 | 3.45 | 3.65 | 3.45 | 3.65 | 3.65 | 5.49% | 2,101 |
| Aug 20, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.57% | 234 |
| Aug 19, 2026 | 3.47 | 3.48 | 3.33 | 3.48 | 3.48 | 3.88% | 2,568 |
| Aug 18, 2026 | 3.10 | 3.50 | 3.10 | 3.35 | 3.35 | 3.40% | 6,347 |
| Aug 17, 2026 | 3.32 | 3.32 | 3.08 | 3.24 | 3.24 | -4.42% | 10,086 |
| 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 |