BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 6.80
-0.04 (-0.58%)
Sep 5, 2025, 1:36 PM CET
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 6.86 | 6.90 | 6.70 | 6.82 | 6.82 | -1.16% | 1,648 |
| Jul 30, 2025 | 6.78 | 6.90 | 6.78 | 6.90 | 6.90 | 2.07% | 315 |
| Jul 29, 2025 | 6.84 | 6.86 | 6.72 | 6.76 | 6.76 | -1.17% | 2,927 |
| Jul 28, 2025 | 6.94 | 6.94 | 6.84 | 6.84 | 6.84 | -0.29% | 1,355 |
| Jul 25, 2025 | 6.94 | 6.94 | 6.64 | 6.86 | 6.86 | 0.29% | 3,392 |
| Jul 24, 2025 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -2.01% | 956 |
| Jul 23, 2025 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | -0.85% | 798 |
| Jul 22, 2025 | 7.00 | 7.08 | 6.82 | 7.04 | 7.04 | 1.44% | 3,912 |
| Jul 21, 2025 | 6.92 | 7.08 | 6.86 | 6.94 | 6.94 | -1.98% | 1,843 |
| Jul 18, 2025 | 7.22 | 7.24 | 6.80 | 7.08 | 7.08 | -1.39% | 2,930 |
| Jul 17, 2025 | 7.10 | 7.18 | 7.04 | 7.18 | 7.18 | 1.13% | 553 |
| Jul 16, 2025 | 7.06 | 7.16 | 7.00 | 7.10 | 7.10 | 1.14% | 948 |
| Jul 15, 2025 | 7.32 | 7.32 | 7.00 | 7.02 | 7.02 | -4.10% | 2,364 |
| Jul 14, 2025 | 7.40 | 7.48 | 7.24 | 7.32 | 7.32 | 0.27% | 2,022 |
| Jul 11, 2025 | 7.48 | 7.48 | 7.30 | 7.30 | 7.30 | -1.08% | 2,421 |
| Jul 10, 2025 | 7.18 | 7.48 | 7.18 | 7.38 | 7.38 | 4.53% | 6,677 |
| Jul 9, 2025 | 7.08 | 7.10 | 6.80 | 7.06 | 7.06 | 0.57% | 7,820 |
| Jul 8, 2025 | 6.78 | 7.38 | 6.78 | 7.02 | 7.02 | 3.85% | 23,533 |
| Jul 7, 2025 | 6.84 | 6.92 | 6.76 | 6.76 | 6.76 | -1.17% | 1,619 |
| Jul 4, 2025 | 6.84 | 6.84 | 6.78 | 6.84 | 6.84 | 0.88% | 972 |
| Jul 3, 2025 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -1.45% | 5,174 |
| Jul 2, 2025 | 6.76 | 6.90 | 6.76 | 6.88 | 6.88 | 2.08% | 5,199 |
| Jul 1, 2025 | 6.86 | 6.86 | 6.74 | 6.74 | 6.74 | -2.03% | 657 |
| Jun 30, 2025 | 6.90 | 6.90 | 6.80 | 6.88 | 6.88 | -0.58% | 1,719 |
| Jun 27, 2025 | 6.62 | 6.94 | 6.56 | 6.92 | 6.92 | 2.06% | 1,720 |