BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 6.30
-0.20 (-3.08%)
Oct 10, 2025, 4:16 PM CET
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 6.72 | 6.72 | 6.54 | 6.66 | 6.66 | -0.60% | 10,495 |
| Oct 1, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -2.90% | 2,210 |
| Sep 30, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 4.23% | 3,693 |
| Sep 29, 2025 | 6.60 | 6.62 | 6.54 | 6.62 | 6.62 | 0.30% | 921 |
| Sep 26, 2025 | 6.52 | 6.64 | 6.46 | 6.60 | 6.60 | -0.30% | 11,539 |
| Sep 25, 2025 | 6.64 | 6.64 | 6.48 | 6.62 | 6.62 | -0.60% | 1,512 |
| Sep 24, 2025 | 6.82 | 6.84 | 6.50 | 6.66 | 6.66 | -0.60% | 3,663 |
| Sep 23, 2025 | 6.68 | 6.86 | 6.68 | 6.70 | 6.70 | 0.30% | 2,488 |
| Sep 22, 2025 | 6.86 | 6.98 | 6.68 | 6.68 | 6.68 | -2.62% | 2,490 |
| Sep 19, 2025 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | 2.69% | 37 |
| Sep 18, 2025 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | -0.60% | 186 |
| Sep 17, 2025 | 6.98 | 6.98 | 6.72 | 6.72 | 6.72 | -1.18% | 227 |
| Sep 16, 2025 | 6.82 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 6,330 |
| Sep 15, 2025 | 6.88 | 7.00 | 6.66 | 7.00 | 7.00 | 1.74% | 9,557 |
| Sep 12, 2025 | 6.68 | 6.90 | 6.66 | 6.88 | 6.88 | 2.08% | 4,561 |
| Sep 11, 2025 | 6.74 | 6.80 | 6.68 | 6.74 | 6.74 | 2.12% | 2,240 |
| Sep 10, 2025 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | -1.49% | 2,242 |
| Sep 9, 2025 | 6.68 | 6.78 | 6.62 | 6.70 | 6.70 | -1.47% | 943 |
| Sep 8, 2025 | 6.70 | 6.80 | 6.66 | 6.80 | 6.80 | - | 931 |
| Sep 5, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.58% | 729 |
| Sep 4, 2025 | 6.92 | 6.92 | 6.66 | 6.84 | 6.84 | -1.44% | 697 |
| Sep 3, 2025 | 6.78 | 6.94 | 6.70 | 6.94 | 6.94 | 2.66% | 2,483 |
| Sep 2, 2025 | 6.76 | 6.76 | 6.70 | 6.76 | 6.76 | - | 845 |
| Sep 1, 2025 | 6.68 | 6.76 | 6.64 | 6.76 | 6.76 | 2.42% | 688 |
| Aug 29, 2025 | 6.64 | 6.76 | 6.60 | 6.60 | 6.60 | -0.60% | 573 |
| Aug 28, 2025 | 6.70 | 6.76 | 6.64 | 6.64 | 6.64 | -0.90% | 376 |
| Aug 27, 2025 | 6.74 | 6.74 | 6.68 | 6.70 | 6.70 | 0.90% | 2,278 |
| Aug 26, 2025 | 6.68 | 6.70 | 6.56 | 6.64 | 6.64 | -2.06% | 554 |
| Aug 25, 2025 | 6.62 | 6.82 | 6.62 | 6.78 | 6.78 | 2.73% | 1,435 |
| Aug 22, 2025 | 6.78 | 6.82 | 6.60 | 6.60 | 6.60 | -0.60% | 3,854 |
| Aug 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Aug 20, 2025 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | -1.78% | 652 |
| Aug 19, 2025 | 6.78 | 6.82 | 6.62 | 6.76 | 6.76 | 2.11% | 2,619 |
| Aug 18, 2025 | 6.70 | 6.80 | 6.62 | 6.62 | 6.62 | -1.19% | 1,724 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | -1.47% | 585 |
| Aug 13, 2025 | 6.62 | 6.80 | 6.60 | 6.80 | 6.80 | 1.80% | 427 |
| Aug 12, 2025 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | -2.34% | 909 |
| Aug 11, 2025 | 6.84 | 6.84 | 6.82 | 6.84 | 6.84 | -0.29% | 400 |
| Aug 8, 2025 | 6.82 | 6.86 | 6.68 | 6.86 | 6.86 | 3.00% | 705 |
| Aug 7, 2025 | 6.82 | 6.82 | 6.60 | 6.66 | 6.66 | -2.06% | 5,696 |
| Aug 6, 2025 | 6.72 | 6.80 | 6.70 | 6.80 | 6.80 | 1.19% | 2,155 |
| Aug 5, 2025 | 6.80 | 6.82 | 6.70 | 6.72 | 6.72 | -1.47% | 625 |
| Aug 4, 2025 | 6.84 | 6.84 | 6.70 | 6.82 | 6.82 | 2.71% | 488 |
| Aug 1, 2025 | 6.82 | 6.90 | 6.64 | 6.64 | 6.64 | -2.64% | 3,684 |