BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 6.10
-0.24 (-3.79%)
Dec 15, 2025, 4:43 PM CET
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 6.42 | 6.42 | 6.28 | 6.34 | 6.34 | - | 3,335 |
| Dec 11, 2025 | 6.38 | 6.50 | 6.12 | 6.34 | 6.34 | -0.63% | 8,904 |
| Dec 10, 2025 | 6.38 | 6.50 | 6.38 | 6.38 | 6.38 | - | 1,707 |
| Dec 9, 2025 | 6.50 | 6.54 | 6.28 | 6.38 | 6.38 | -1.85% | 4,290 |
| Dec 8, 2025 | 6.34 | 6.52 | 6.34 | 6.50 | 6.50 | 2.52% | 2,485 |
| Dec 5, 2025 | 6.32 | 6.48 | 6.32 | 6.34 | 6.34 | 0.32% | 6,428 |
| Dec 4, 2025 | 6.30 | 6.38 | 6.30 | 6.32 | 6.32 | - | 3,485 |
| Dec 3, 2025 | 6.38 | 6.40 | 6.28 | 6.32 | 6.32 | -1.25% | 8,044 |
| Dec 2, 2025 | 6.40 | 6.42 | 6.36 | 6.40 | 6.40 | - | 3,422 |
| Dec 1, 2025 | 6.50 | 6.54 | 6.40 | 6.40 | 6.40 | -1.54% | 217 |
| Nov 28, 2025 | 6.48 | 6.52 | 6.34 | 6.50 | 6.50 | 0.31% | 2,015 |
| Nov 27, 2025 | 6.26 | 6.50 | 6.26 | 6.48 | 6.48 | 3.18% | 442 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.26 | 6.28 | 6.28 | -2.79% | 3,076 |
| Nov 25, 2025 | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | - | 487 |
| Nov 24, 2025 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | 0.31% | 5 |
| Nov 21, 2025 | 6.48 | 6.48 | 6.26 | 6.44 | 6.44 | -0.62% | 1,874 |
| Nov 20, 2025 | 6.48 | 6.48 | 6.30 | 6.48 | 6.48 | 3.85% | 231 |
| Nov 19, 2025 | 6.42 | 6.50 | 6.24 | 6.24 | 6.24 | -2.80% | 4,257 |
| Nov 18, 2025 | 6.54 | 6.54 | 6.42 | 6.42 | 6.42 | -1.23% | 1,003 |
| Nov 17, 2025 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | - | 379 |
| Nov 14, 2025 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | - | 375 |
| Nov 13, 2025 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -1.52% | 944 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% | 51 |
| Nov 10, 2025 | 6.68 | 6.68 | 6.66 | 6.68 | 6.68 | 0.30% | 1,064 |
| Nov 7, 2025 | 6.64 | 6.68 | 6.62 | 6.66 | 6.66 | 0.60% | 3,705 |
| Nov 6, 2025 | 6.50 | 6.64 | 6.44 | 6.62 | 6.62 | 3.12% | 2,820 |
| Nov 5, 2025 | 6.40 | 6.54 | 6.36 | 6.42 | 6.42 | 0.31% | 4,857 |
| Nov 4, 2025 | 6.34 | 6.46 | 6.34 | 6.40 | 6.40 | 0.95% | 1,230 |
| Nov 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.16% | 606 |
| Oct 31, 2025 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 0.31% | 692 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.30 | 6.46 | 6.46 | 1.89% | 1,744 |
| Oct 29, 2025 | 6.48 | 6.54 | 6.34 | 6.34 | 6.34 | - | 2,824 |
| Oct 28, 2025 | 6.44 | 6.50 | 6.30 | 6.34 | 6.34 | -2.46% | 3,957 |
| Oct 27, 2025 | 6.48 | 6.54 | 6.44 | 6.50 | 6.50 | -2.69% | 1,079 |
| Oct 24, 2025 | 6.76 | 6.76 | 6.42 | 6.68 | 6.68 | -0.30% | 1,541 |
| Oct 23, 2025 | 6.36 | 6.70 | 6.36 | 6.70 | 6.70 | 5.68% | 2,718 |
| Oct 22, 2025 | 6.40 | 6.50 | 6.30 | 6.34 | 6.34 | -2.16% | 2,169 |
| Oct 21, 2025 | 6.48 | 6.48 | 6.34 | 6.48 | 6.48 | -1.52% | 647 |
| Oct 20, 2025 | 6.50 | 6.60 | 6.32 | 6.58 | 6.58 | - | 2,504 |
| Oct 17, 2025 | 6.54 | 6.60 | 6.40 | 6.58 | 6.58 | 0.92% | 2,732 |
| Oct 16, 2025 | 6.48 | 6.58 | 6.40 | 6.52 | 6.52 | 0.62% | 1,706 |
| Oct 15, 2025 | 6.44 | 6.50 | 6.44 | 6.48 | 6.48 | 0.62% | 2,100 |
| Oct 14, 2025 | 6.34 | 6.44 | 6.32 | 6.44 | 6.44 | - | 313 |
| Oct 13, 2025 | 6.46 | 6.48 | 6.28 | 6.44 | 6.44 | 2.22% | 1,432 |
| Oct 10, 2025 | 6.46 | 6.46 | 6.24 | 6.30 | 6.30 | -3.08% | 1,681 |
| Oct 9, 2025 | 6.36 | 6.54 | 6.36 | 6.50 | 6.50 | 1.56% | 1,834 |
| Oct 8, 2025 | 6.52 | 6.52 | 6.36 | 6.40 | 6.40 | -1.84% | 17,310 |
| Oct 7, 2025 | 6.62 | 6.62 | 6.50 | 6.52 | 6.52 | -1.51% | 2,926 |
| Oct 6, 2025 | 6.76 | 6.76 | 6.62 | 6.62 | 6.62 | - | 1,061 |
| Oct 3, 2025 | 6.70 | 6.88 | 6.62 | 6.62 | 6.62 | -0.60% | 1,955 |