BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 6.70
-0.10 (-1.47%)
Aug 14, 2025, 4:29 PM CET
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 6.66 | 6.78 | 6.60 | 6.78 | 6.78 | 1.80% | 678 |
| Jun 25, 2025 | 6.72 | 6.76 | 6.60 | 6.66 | 6.66 | -0.60% | 3,128 |
| Jun 24, 2025 | 6.84 | 6.84 | 6.66 | 6.70 | 6.70 | -2.05% | 1,069 |
| Jun 23, 2025 | 6.74 | 6.84 | 6.70 | 6.84 | 6.84 | 1.48% | 1,040 |
| Jun 20, 2025 | 6.70 | 6.96 | 6.66 | 6.74 | 6.74 | -0.30% | 1,687 |
| Jun 18, 2025 | 6.94 | 6.94 | 6.74 | 6.76 | 6.76 | -0.59% | 1,739 |
| Jun 17, 2025 | 6.82 | 6.84 | 6.80 | 6.80 | 6.80 | -1.45% | 611 |
| Jun 16, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 1.47% | 18 |
| Jun 13, 2025 | 6.82 | 6.82 | 6.72 | 6.80 | 6.80 | -2.02% | 2,127 |
| Jun 12, 2025 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | 1.17% | 767 |
| Jun 11, 2025 | 6.96 | 6.96 | 6.80 | 6.86 | 6.86 | 1.78% | 292 |
| Jun 10, 2025 | 6.72 | 6.88 | 6.70 | 6.74 | 6.74 | 0.60% | 1,510 |
| Jun 9, 2025 | 6.94 | 6.94 | 6.70 | 6.70 | 6.70 | -3.74% | 3,313 |
| Jun 6, 2025 | 6.96 | 6.98 | 6.96 | 6.96 | 6.96 | - | 1,475 |
| Jun 5, 2025 | 6.78 | 7.00 | 6.74 | 6.96 | 6.96 | 2.35% | 2,347 |