BBI Development S.A. (WSE:BBD)
Poland · Delayed Price · Currency is PLN 5.05
-0.10 (-1.94%)
Oct 10, 2025, 1:58 PM CET
BBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 120 |
| Aug 21, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 410 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 1,911 |
| Aug 19, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 920 |
| Aug 18, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 1,225 |
| Aug 14, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 300 |
| Aug 13, 2025 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 874 |
| Aug 12, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 160 |
| Aug 11, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 665 |
| Aug 8, 2025 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | - | 748 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | - | 1,443 |
| Aug 6, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 518 |
| Aug 5, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 1,002 |
| Aug 4, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 118 |
| Aug 1, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 1,044 |