BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 5.72
+0.12 (2.14%)
Aug 10, 2026, 12:23 PM CET
BoomBit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.76 | 5.76 | 5.60 | 5.60 | 5.60 | - | 833 |
| Aug 6, 2026 | 5.46 | 5.80 | 5.46 | 5.60 | 5.60 | 3.70% | 3,471 |
| Aug 5, 2026 | 5.40 | 5.48 | 5.38 | 5.40 | 5.40 | - | 2,535 |
| Aug 4, 2026 | 5.36 | 5.40 | 5.28 | 5.40 | 5.40 | 2.66% | 597 |
| Aug 3, 2026 | 5.30 | 5.38 | 5.20 | 5.26 | 5.26 | 1.94% | 329 |
| Jul 31, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -1.15% | 1,422 |
| Jul 30, 2026 | 5.20 | 5.40 | 5.20 | 5.22 | 5.22 | 0.38% | 804 |
| Jul 29, 2026 | 5.20 | 5.46 | 5.18 | 5.20 | 5.20 | 0.39% | 9,757 |
| Jul 28, 2026 | 5.34 | 5.34 | 5.12 | 5.18 | 5.18 | -2.26% | 18,948 |
| Jul 27, 2026 | 5.34 | 5.38 | 5.26 | 5.30 | 5.30 | -0.75% | 16,691 |
| Jul 24, 2026 | 5.38 | 5.54 | 5.34 | 5.34 | 5.34 | -0.74% | 8,255 |
| Jul 23, 2026 | 5.58 | 5.70 | 5.38 | 5.38 | 5.38 | -3.58% | 8,751 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -2.11% | 1,644 |
| Jul 21, 2026 | 5.76 | 5.78 | 5.58 | 5.70 | 5.70 | -1.04% | 17,748 |
| Jul 20, 2026 | 5.70 | 5.80 | 5.70 | 5.76 | 5.76 | - | 5,476 |
| Jul 17, 2026 | 5.72 | 5.76 | 5.62 | 5.76 | 5.76 | -0.35% | 2,051 |
| 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 |