BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 6.28
+0.10 (1.62%)
At close: Mar 13, 2026
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.18 | 6.28 | 6.10 | 6.28 | 6.28 | 1.62% | 1,081 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.18 | 6.18 | 6.18 | -3.13% | 2,216 |
| Mar 11, 2026 | 6.40 | 6.40 | 6.16 | 6.38 | 6.38 | 1.27% | 868 |
| Mar 10, 2026 | 6.34 | 6.38 | 6.22 | 6.30 | 6.30 | - | 1,641 |
| Mar 9, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | -1.25% | 307 |
| Mar 6, 2026 | 6.08 | 6.38 | 6.08 | 6.38 | 6.38 | 2.90% | 2,864 |
| Mar 5, 2026 | 6.24 | 6.24 | 6.06 | 6.20 | 6.20 | -0.64% | 974 |
| Mar 4, 2026 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 1.63% | 1,867 |
| Mar 3, 2026 | 6.28 | 6.28 | 6.04 | 6.14 | 6.14 | -1.60% | 1,505 |
| Mar 2, 2026 | 6.20 | 6.26 | 6.02 | 6.24 | 6.24 | -0.32% | 4,291 |
| Feb 27, 2026 | 6.58 | 6.58 | 6.04 | 6.26 | 6.26 | -2.19% | 12,236 |
| Feb 26, 2026 | 6.60 | 6.66 | 6.32 | 6.40 | 6.40 | -2.14% | 3,398 |
| Feb 25, 2026 | 6.74 | 6.74 | 6.54 | 6.54 | 6.54 | -1.21% | 2,290 |
| Feb 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 214 |
| Feb 23, 2026 | 6.78 | 6.78 | 6.62 | 6.62 | 6.62 | 0.30% | 2,702 |
| Feb 20, 2026 | 6.74 | 6.74 | 6.60 | 6.60 | 6.60 | -2.08% | 872 |
| Feb 19, 2026 | 6.90 | 6.94 | 6.70 | 6.74 | 6.74 | -2.03% | 3,118 |
| Feb 18, 2026 | 6.78 | 6.98 | 6.78 | 6.88 | 6.88 | 1.47% | 2,653 |
| Feb 17, 2026 | 6.72 | 6.80 | 6.62 | 6.78 | 6.78 | 2.73% | 284 |
| Feb 16, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | -2.37% | 110 |
| Feb 13, 2026 | 6.84 | 6.84 | 6.40 | 6.76 | 6.76 | -1.17% | 995 |
| Feb 12, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -0.29% | 206 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.70 | 6.86 | 6.86 | 1.78% | 640 |
| Feb 10, 2026 | 6.78 | 6.78 | 6.36 | 6.74 | 6.74 | -0.59% | 11,690 |
| Feb 9, 2026 | 6.98 | 6.98 | 6.30 | 6.78 | 6.78 | -3.14% | 19,537 |
| Feb 6, 2026 | 7.00 | 7.00 | 6.94 | 7.00 | 7.00 | - | 719 |
| Feb 5, 2026 | 6.86 | 7.02 | 6.72 | 7.00 | 7.00 | 1.16% | 5,158 |
| Feb 4, 2026 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | -1.70% | 1,787 |
| Feb 3, 2026 | 6.92 | 7.10 | 6.92 | 7.04 | 7.04 | -0.56% | 2,127 |
| Feb 2, 2026 | 7.00 | 7.10 | 6.90 | 7.08 | 7.08 | 2.61% | 3,130 |
| Jan 30, 2026 | 7.00 | 7.06 | 6.90 | 6.90 | 6.90 | -2.54% | 6,948 |
| Jan 29, 2026 | 6.98 | 7.14 | 6.94 | 7.08 | 7.08 | 0.85% | 1,703 |
| Jan 28, 2026 | 7.04 | 7.08 | 6.94 | 7.02 | 7.02 | -2.50% | 5,376 |
| Jan 27, 2026 | 7.04 | 7.28 | 7.04 | 7.20 | 7.20 | 0.84% | 1,877 |
| Jan 26, 2026 | 7.10 | 7.42 | 7.04 | 7.14 | 7.14 | -0.56% | 15,145 |
| Jan 23, 2026 | 7.00 | 7.28 | 7.00 | 7.18 | 7.18 | 2.28% | 9,699 |
| Jan 22, 2026 | 7.00 | 7.12 | 6.94 | 7.02 | 7.02 | -0.28% | 10,040 |
| Jan 21, 2026 | 7.06 | 7.08 | 6.90 | 7.04 | 7.04 | 1.44% | 721 |
| Jan 20, 2026 | 6.92 | 7.16 | 6.92 | 6.94 | 6.94 | - | 9,020 |
| Jan 19, 2026 | 7.12 | 7.12 | 6.92 | 6.94 | 6.94 | -2.53% | 4,858 |
| Jan 16, 2026 | 7.10 | 7.26 | 7.00 | 7.12 | 7.12 | 1.42% | 3,361 |
| Jan 15, 2026 | 7.10 | 7.16 | 6.90 | 7.02 | 7.02 | -1.40% | 9,605 |
| Jan 14, 2026 | 7.12 | 7.18 | 6.92 | 7.12 | 7.12 | - | 6,274 |
| Jan 13, 2026 | 7.36 | 7.36 | 7.02 | 7.12 | 7.12 | -1.66% | 17,476 |
| Jan 12, 2026 | 7.76 | 8.10 | 7.24 | 7.24 | 7.24 | -5.24% | 28,961 |
| Jan 9, 2026 | 6.76 | 7.88 | 6.76 | 7.64 | 7.64 | 21.27% | 75,941 |
| Jan 8, 2026 | 6.34 | 6.36 | 6.22 | 6.30 | 6.30 | -0.94% | 1,409 |
| Jan 7, 2026 | 6.48 | 6.48 | 6.18 | 6.36 | 6.36 | 0.32% | 1,613 |
| Jan 5, 2026 | 6.26 | 6.34 | 6.18 | 6.34 | 6.34 | 0.96% | 7,584 |
| Jan 2, 2026 | 6.10 | 6.30 | 6.08 | 6.28 | 6.28 | 3.29% | 5,614 |