BBI Development S.A. (WSE:BBD)
Poland · Delayed Price · Currency is PLN 5.42
-0.06 (-1.09%)
May 19, 2026, 10:59 AM CET
BBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.48 | 5.48 | 5.36 | 5.36 | - | -2.19% | 5 |
| May 18, 2026 | 5.38 | 5.48 | 5.34 | 5.48 | 5.48 | - | 738 |
| May 15, 2026 | 5.38 | 5.48 | 5.36 | 5.48 | 5.48 | - | 1,207 |
| May 14, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | - | 11 |
| May 13, 2026 | 5.44 | 5.48 | 5.36 | 5.48 | 5.48 | 1.11% | 2,753 |
| May 12, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -0.37% | 201 |
| May 11, 2026 | 5.46 | 5.46 | 5.42 | 5.44 | 5.44 | 0.74% | 2,203 |
| May 8, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | - | 4 |
| May 7, 2026 | 5.40 | 5.48 | 5.38 | 5.40 | 5.40 | 0.37% | 962 |
| May 6, 2026 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | -2.18% | 304 |
| May 5, 2026 | 5.44 | 5.50 | 5.38 | 5.50 | 5.50 | -0.36% | 1,111 |
| May 4, 2026 | 5.42 | 5.52 | 5.42 | 5.52 | 5.52 | 1.85% | 168 |
| Apr 30, 2026 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | - | 2,606 |
| Apr 29, 2026 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | 0.37% | 469 |
| Apr 28, 2026 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | - | 19 |
| Apr 27, 2026 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | - | 1,300 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | 0.37% | 52 |
| Apr 23, 2026 | 5.34 | 5.40 | 5.34 | 5.38 | 5.38 | 0.37% | 1,372 |
| Apr 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | 506 |
| Apr 21, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | 2 |
| Apr 20, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | - | 31 |
| Apr 17, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | - | 2 |
| Apr 16, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | - | 9 |
| Apr 15, 2026 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | 1.49% | 53 |
| Apr 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.47% | 5 |
| Apr 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 2 |
| Apr 10, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | -0.73% | 2 |
| Apr 9, 2026 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | - | 173 |
| Apr 8, 2026 | 5.56 | 5.56 | 5.36 | 5.48 | 5.48 | -2.84% | 267 |
| Apr 7, 2026 | 5.32 | 5.84 | 5.24 | 5.64 | 5.64 | 3.49% | 2,727 |
| Apr 2, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 2,503 |
| Apr 1, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | 10 |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 1 |
| Mar 30, 2026 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 522 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 1,838 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -0.91% | 317 |
| Mar 25, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 1,503 |
| Mar 24, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 1,937 |
| Mar 23, 2026 | 5.50 | 5.50 | 5.25 | 5.45 | 5.45 | -0.91% | 7,947 |
| Mar 20, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 284 |
| Mar 19, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 289 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1 |
| Mar 17, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 254 |
| Mar 16, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 62 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 707 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 308 |
| Mar 10, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 1,024 |
| Mar 9, 2026 | 5.30 | 5.55 | 5.25 | 5.55 | 5.55 | 0.91% | 2,719 |
| Mar 6, 2026 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 1,429 |
| Mar 5, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 1,302 |