BBI Development S.A. (WSE:BBD)
Poland · Delayed Price · Currency is PLN 4.980
-0.120 (-2.35%)
Nov 3, 2025, 12:06 PM CET
BBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.94 | 5.10 | 4.92 | 5.10 | 5.10 | - | 1,372 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.90 | 5.10 | 5.10 | -1.92% | 1,305 |
| Oct 29, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 6.56% | 834 |
| Oct 28, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -4.31% | 198 |
| Oct 27, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 28 |
| Oct 24, 2025 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | - | 27,575 |
| Oct 23, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 865 |
| Oct 22, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 265 |
| Oct 21, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 2,329 |
| Oct 20, 2025 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 512 |
| Oct 17, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 166 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.92 | 5.00 | 5.00 | - | 1,549 |
| Oct 15, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 15 |
| Oct 14, 2025 | 4.94 | 5.15 | 4.94 | 4.96 | 4.96 | -1.78% | 579 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 2,146 |
| Oct 10, 2025 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 1,944 |
| Oct 9, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | 866 |
| Oct 8, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 1.98% | 1,753 |
| Oct 7, 2025 | 4.98 | 5.05 | 4.84 | 5.05 | 5.05 | 5.21% | 1,366 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -4.00% | 234 |
| Oct 3, 2025 | 4.98 | 5.00 | 4.76 | 5.00 | 5.00 | - | 327 |
| Oct 2, 2025 | 5.10 | 5.10 | 4.60 | 5.00 | 5.00 | -2.91% | 11,532 |
| Oct 1, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 802 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 569 |
| Sep 29, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 392 |
| Sep 26, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | 851 |
| Sep 25, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 314 |
| Sep 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | 152 |
| Sep 23, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | - | 312 |
| Sep 22, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 27 |
| Sep 19, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -2.80% | 2,980 |
| Sep 18, 2025 | 5.20 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 1,536 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 51 |
| Sep 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 15, 2025 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | - | 228 |
| Sep 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 11, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 2 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 804 |
| Sep 9, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | 2 |
| Sep 8, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 7 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 80 |
| Sep 4, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 32 |
| Sep 3, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 21 |
| Sep 2, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 462 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 3 |
| Aug 29, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 4 |
| Aug 28, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 1,602 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 171 |
| Aug 26, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 438 |
| Aug 25, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 52 |