BBI Development S.A. (WSE:BBD)
Poland · Delayed Price · Currency is PLN 5.55
0.00 (0.00%)
At close: Feb 20, 2026
BBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | - | -2.70% | 3,245 |
| Feb 19, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 880 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 1,114 |
| Feb 17, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 1,170 |
| Feb 16, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | 653 |
| Feb 13, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 74 |
| Feb 12, 2026 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | 1,527 |
| Feb 11, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | - | 17 |
| Feb 10, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | - | 283 |
| Feb 9, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 12,843 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 1,469 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 4,062 |
| Feb 4, 2026 | 5.40 | 5.85 | 5.35 | 5.60 | 5.60 | 3.70% | 24,840 |
| Feb 3, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 1,127 |
| Feb 2, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 749 |
| Jan 30, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 669 |
| Jan 29, 2026 | 5.35 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 1,071 |
| Jan 28, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 267 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 1,327 |
| Jan 26, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 1,515 |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,116 |
| Jan 22, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - | 1,771 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 990 |
| Jan 20, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 1,014 |
| Jan 19, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | - | 198 |
| Jan 16, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 1,658 |
| Jan 15, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | - | 1,559 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 2,131 |
| Jan 13, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 1,395 |
| Jan 12, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | - | 4,783 |
| Jan 9, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | - | 310 |
| Jan 8, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 3,719 |
| Jan 7, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 1,432 |
| Jan 5, 2026 | 5.40 | 5.45 | 5.20 | 5.40 | 5.40 | 0.93% | 10,527 |
| Jan 2, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 2,372 |
| Dec 30, 2025 | 5.10 | 5.40 | 5.10 | 5.35 | 5.35 | 2.88% | 13,081 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -3.70% | 8,995 |
| Dec 23, 2025 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | - | 3,958 |
| Dec 22, 2025 | 5.35 | 5.45 | 5.00 | 5.40 | 5.40 | 0.93% | 12,770 |
| Dec 19, 2025 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 3,610 |
| Dec 18, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 1,079 |
| Dec 17, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 2,603 |
| Dec 16, 2025 | 5.10 | 5.20 | 4.98 | 5.20 | 5.20 | 1.96% | 1,619 |
| Dec 15, 2025 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 2.00% | 5,890 |
| Dec 12, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | 663 |
| Dec 11, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 3.06% | 1,232 |
| Dec 10, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 8,743 |
| Dec 9, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 2,602 |
| Dec 8, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | 1,087 |
| Dec 5, 2025 | 5.05 | 5.35 | 5.00 | 5.30 | 5.30 | 4.95% | 558 |