BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 6.44
-0.04 (-0.62%)
Nov 21, 2025, 4:01 PM CET
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |