BBI Development S.A. (WSE:BBD)
Poland · Delayed Price · Currency is PLN 5.16
-0.14 (-2.64%)
Sep 25, 2026, 10:22 AM CET
BBI Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 2.71% | 48 |
| Sep 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.64% | 2 |
| Sep 21, 2026 | 5.16 | 5.30 | 5.14 | 5.30 | 5.30 | 2.71% | 5,609 |
| Sep 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.27% | 2 |
| Sep 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1 |
| Sep 16, 2026 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | - | 18 |
| Sep 15, 2026 | 5.28 | 5.28 | 5.16 | 5.28 | 5.28 | 1.93% | 861 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | - | 22 |
| Sep 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.52% | 1 |
| Sep 10, 2026 | 5.28 | 5.28 | 5.20 | 5.26 | 5.26 | 1.54% | 1,156 |
| Sep 9, 2026 | 5.20 | 5.28 | 5.18 | 5.18 | 5.18 | - | 1,412 |
| Sep 8, 2026 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | -0.38% | 2,054 |
| Sep 7, 2026 | 5.20 | 5.28 | 5.20 | 5.20 | 5.20 | 0.78% | 1,734 |
| Sep 4, 2026 | 5.20 | 5.30 | 5.16 | 5.16 | 5.16 | -0.77% | 718 |
| Sep 3, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 0.39% | 160 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | - | 42 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | - | 456 |
| Aug 31, 2026 | 5.34 | 5.34 | 5.18 | 5.18 | 5.18 | -0.77% | 1,102 |
| Aug 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.14% | 1 |
| Aug 27, 2026 | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | -1.12% | 3,035 |
| Aug 26, 2026 | 5.34 | 5.34 | 5.24 | 5.34 | 5.34 | - | 283 |
| Aug 25, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 822 |
| Aug 24, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 2.69% | 2,668 |
| Aug 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | 2 |
| Aug 20, 2026 | 5.34 | 5.34 | 5.16 | 5.16 | 5.16 | -3.37% | 425 |
| Aug 19, 2026 | 5.34 | 5.34 | 5.12 | 5.34 | 5.34 | - | 1,214 |
| Aug 18, 2026 | 5.24 | 5.34 | 5.22 | 5.34 | 5.34 | 1.14% | 1,676 |
| Aug 17, 2026 | 5.28 | 5.28 | 5.26 | 5.28 | 5.28 | -0.75% | 1,035 |
| Aug 14, 2026 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 0.76% | 61 |
| Aug 13, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -1.12% | 41 |
| Aug 12, 2026 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 1.14% | 1,127 |
| Aug 11, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -1.86% | 117 |
| Aug 10, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 1.51% | 601 |
| Aug 7, 2026 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | -1.85% | 2,501 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.50% | 1 |
| Aug 5, 2026 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.75% | 3 |
| Aug 4, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.37% | 3,963 |
| Aug 3, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 219 |
| Jul 31, 2026 | 5.36 | 5.40 | 5.34 | 5.34 | 5.34 | -0.37% | 3,326 |
| Jul 30, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 0.37% | 10,916 |
| Jul 29, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - | 1,873 |
| Jul 28, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 2 |
| Jul 27, 2026 | 5.36 | 5.44 | 5.34 | 5.34 | 5.34 | -0.37% | 1,861 |
| Jul 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 573 |
| Jul 23, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.37% | 2,131 |
| Jul 22, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 156 |
| Jul 21, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | 2 |
| Jul 20, 2026 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | -1.83% | 526 |
| Jul 17, 2026 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 1.87% | 1,302 |
| Jul 16, 2026 | 5.34 | 5.46 | 5.34 | 5.36 | 5.36 | 0.37% | 1,610 |