BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 5.76
-0.02 (-0.35%)
Jul 17, 2026, 1:00 PM CET
BoomBit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | -0.34% | 540 |
| Jul 15, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 2.47% | 5,190 |
| Jul 14, 2026 | 5.72 | 5.78 | 5.66 | 5.66 | 5.66 | -1.74% | 1,115 |
| Jul 13, 2026 | 5.76 | 5.76 | 5.62 | 5.76 | 5.76 | - | 10,785 |
| Jul 10, 2026 | 5.76 | 5.76 | 5.54 | 5.76 | 5.76 | -0.35% | 1,448 |
| Jul 9, 2026 | 5.54 | 5.78 | 5.54 | 5.78 | 5.78 | 2.85% | 2,100 |
| Jul 8, 2026 | 5.70 | 5.70 | 5.56 | 5.62 | 5.62 | -1.40% | 4,660 |
| Jul 7, 2026 | 5.76 | 5.82 | 5.70 | 5.70 | 5.70 | -0.70% | 518 |
| Jul 6, 2026 | 5.78 | 5.84 | 5.74 | 5.74 | 5.74 | -0.69% | 1,904 |
| Jul 3, 2026 | 5.76 | 5.78 | 5.70 | 5.78 | 5.78 | 0.70% | 2,562 |
| Jul 2, 2026 | 5.86 | 5.86 | 5.74 | 5.74 | 5.74 | -0.69% | 234 |
| Jul 1, 2026 | 5.74 | 5.80 | 5.74 | 5.78 | 5.78 | -0.34% | 107 |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 49 |
| Jun 29, 2026 | 5.78 | 5.80 | 5.64 | 5.80 | 5.80 | - | 4,432 |
| Jun 26, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -1.02% | 974 |
| Jun 25, 2026 | 5.86 | 5.86 | 5.82 | 5.86 | 5.86 | 0.34% | 90 |
| Jun 24, 2026 | 5.84 | 5.84 | 5.80 | 5.84 | 5.84 | 0.34% | 131 |
| Jun 23, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | -1.36% | 763 |
| Jun 22, 2026 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 1.37% | 1,123 |
| Jun 19, 2026 | 5.82 | 5.92 | 5.82 | 5.82 | 5.82 | - | 1,405 |
| Jun 18, 2026 | 5.92 | 5.92 | 5.82 | 5.82 | 5.82 | -1.36% | 1,238 |
| Jun 17, 2026 | 5.90 | 5.90 | 5.84 | 5.90 | 5.90 | -1.99% | 3,641 |
| Jun 16, 2026 | 5.90 | 6.02 | 5.84 | 6.02 | 6.02 | 2.03% | 3,628 |
| Jun 15, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -1.01% | 2,258 |
| Jun 12, 2026 | 5.94 | 6.02 | 5.76 | 5.96 | 5.96 | 1.36% | 4,118 |
| Jun 11, 2026 | 5.82 | 5.92 | 5.80 | 5.88 | 5.88 | -1.01% | 997 |
| Jun 10, 2026 | 6.00 | 6.00 | 5.82 | 5.94 | 5.94 | -1.00% | 1,572 |
| Jun 9, 2026 | 5.90 | 6.04 | 5.74 | 6.00 | 6.00 | 1.69% | 9,390 |
| Jun 8, 2026 | 5.96 | 5.96 | 5.80 | 5.90 | 5.90 | -1.01% | 1,543 |
| Jun 5, 2026 | 5.86 | 5.96 | 5.78 | 5.96 | 5.96 | 1.36% | 2,841 |
| Jun 3, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 2.44% | 2,327 |
| Jun 2, 2026 | 5.88 | 5.90 | 5.70 | 5.74 | 5.74 | -3.69% | 8,100 |
| Jun 1, 2026 | 6.04 | 6.06 | 5.88 | 5.96 | 5.96 | -0.33% | 5,362 |
| May 29, 2026 | 5.94 | 6.10 | 5.92 | 5.98 | 5.98 | -0.33% | 10,662 |
| May 28, 2026 | 5.90 | 6.06 | 5.90 | 6.00 | 6.00 | -0.33% | 15,729 |
| May 27, 2026 | 5.94 | 6.28 | 5.92 | 6.02 | 6.02 | 2.73% | 136,039 |
| May 26, 2026 | 5.94 | 5.94 | 5.84 | 5.86 | 5.86 | -0.34% | 6,509 |
| May 25, 2026 | 5.86 | 5.90 | 5.84 | 5.88 | 5.88 | 0.34% | 4,665 |
| May 22, 2026 | 5.88 | 5.90 | 5.86 | 5.86 | 5.86 | -1.01% | 6,237 |
| May 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 432 |
| May 20, 2026 | 5.92 | 5.92 | 5.86 | 5.92 | 5.92 | - | 2,895 |
| May 19, 2026 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | -0.34% | 3,826 |
| May 18, 2026 | 6.00 | 6.00 | 5.84 | 5.94 | 5.94 | -1.00% | 7,849 |
| May 15, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 1.01% | 1,040 |
| May 14, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | 1,623 |
| May 13, 2026 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | -1.32% | 8,643 |
| May 12, 2026 | 6.06 | 6.10 | 6.06 | 6.06 | 6.06 | -0.98% | 679 |
| May 11, 2026 | 6.04 | 6.12 | 6.04 | 6.12 | 6.12 | -0.33% | 8,195 |
| May 8, 2026 | 6.20 | 6.20 | 6.04 | 6.14 | 6.14 | 1.66% | 2,196 |
| May 7, 2026 | 6.20 | 6.22 | 6.04 | 6.04 | 6.04 | -2.27% | 8,090 |