BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 6.90
-0.18 (-2.54%)
Jan 30, 2026, 4:26 PM CET
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 5.60 | 6.16 | 5.60 | 6.08 | 6.08 | 8.96% | 6,280 |
| Dec 29, 2025 | 5.90 | 5.90 | 5.58 | 5.58 | 5.58 | -3.79% | 11,822 |
| Dec 23, 2025 | 5.62 | 5.84 | 5.52 | 5.80 | 5.80 | 5.07% | 32,119 |
| Dec 22, 2025 | 5.70 | 5.84 | 5.46 | 5.52 | 5.52 | -3.16% | 22,270 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.64 | 5.70 | 5.70 | -1.72% | 5,340 |
| Dec 18, 2025 | 5.78 | 5.98 | 5.62 | 5.80 | 5.80 | -1.69% | 13,152 |
| Dec 17, 2025 | 6.06 | 6.10 | 5.58 | 5.90 | 5.90 | -2.32% | 12,529 |
| Dec 16, 2025 | 6.10 | 6.20 | 6.00 | 6.04 | 6.04 | -0.98% | 3,987 |
| Dec 15, 2025 | 6.26 | 6.34 | 6.08 | 6.10 | 6.10 | -3.79% | 7,287 |
| Dec 12, 2025 | 6.42 | 6.42 | 6.28 | 6.34 | 6.34 | - | 3,335 |
| Dec 11, 2025 | 6.38 | 6.50 | 6.12 | 6.34 | 6.34 | -0.63% | 8,904 |
| Dec 10, 2025 | 6.38 | 6.50 | 6.38 | 6.38 | 6.38 | - | 1,707 |
| Dec 9, 2025 | 6.50 | 6.54 | 6.28 | 6.38 | 6.38 | -1.85% | 4,290 |
| Dec 8, 2025 | 6.34 | 6.52 | 6.34 | 6.50 | 6.50 | 2.52% | 2,485 |
| Dec 5, 2025 | 6.32 | 6.48 | 6.32 | 6.34 | 6.34 | 0.32% | 6,428 |
| Dec 4, 2025 | 6.30 | 6.38 | 6.30 | 6.32 | 6.32 | - | 3,485 |
| Dec 3, 2025 | 6.38 | 6.40 | 6.28 | 6.32 | 6.32 | -1.25% | 8,044 |
| Dec 2, 2025 | 6.40 | 6.42 | 6.36 | 6.40 | 6.40 | - | 3,422 |
| Dec 1, 2025 | 6.50 | 6.54 | 6.40 | 6.40 | 6.40 | -1.54% | 217 |
| Nov 28, 2025 | 6.48 | 6.52 | 6.34 | 6.50 | 6.50 | 0.31% | 2,015 |
| Nov 27, 2025 | 6.26 | 6.50 | 6.26 | 6.48 | 6.48 | 3.18% | 442 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.26 | 6.28 | 6.28 | -2.79% | 3,076 |
| Nov 25, 2025 | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | - | 487 |
| Nov 24, 2025 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | 0.31% | 5 |
| 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 |