BBI Development S.A. (WSE:BBD)
Poland · Delayed Price · Currency is PLN 5.20
0.00 (0.00%)
Sep 11, 2025, 7:12 PM CET
BBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 776 |
| Jul 30, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 532 |
| Jul 29, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 1,656 |
| Jul 28, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 487 |
| Jul 25, 2025 | 5.50 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 528 |
| Jul 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 157 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 28 |
| Jul 22, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 45 |
| Jul 21, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | -1.80% | 955 |
| Jul 18, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,045 |
| Jul 17, 2025 | 5.25 | 5.55 | 5.25 | 5.50 | 5.50 | 3.77% | 7,330 |
| Jul 16, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - | 1,064 |
| Jul 15, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 1,161 |
| Jul 14, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | 237 |
| Jul 11, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | 4 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,728 |
| Jul 9, 2025 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 0.95% | 3,514 |
| Jul 8, 2025 | 5.45 | 5.50 | 5.25 | 5.25 | 5.25 | -3.67% | 2,087 |
| Jul 7, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 525 |
| Jul 4, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 686 |
| Jul 3, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | - | 2,355 |