BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 5.68
0.00 (0.00%)
Oct 26, 2026, 4:00 PM CET
BoomBit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.68 | 5.68 | 5.58 | 5.68 | 5.68 | - | 761 |
| Oct 23, 2026 | 5.84 | 5.84 | 5.52 | 5.68 | 5.68 | -3.73% | 5,468 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.84 | 5.90 | 5.90 | - | 1,821 |
| Oct 21, 2026 | 5.90 | 5.94 | 5.82 | 5.90 | 5.90 | 1.37% | 1,907 |
| Oct 20, 2026 | 5.82 | 5.98 | 5.82 | 5.82 | 5.82 | -0.34% | 1,710 |
| Oct 19, 2026 | 5.84 | 6.00 | 5.82 | 5.84 | 5.84 | -2.67% | 535 |
| Oct 16, 2026 | 5.92 | 6.00 | 5.80 | 6.00 | 6.00 | 2.04% | 7,625 |
| Oct 15, 2026 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | -1.01% | 1,820 |
| Oct 14, 2026 | 5.88 | 5.94 | 5.76 | 5.94 | 5.94 | 1.02% | 588 |
| Oct 13, 2026 | 5.92 | 5.98 | 5.64 | 5.88 | 5.88 | -0.68% | 1,615 |
| Oct 12, 2026 | 5.82 | 6.04 | 5.80 | 5.92 | 5.92 | 2.07% | 6,982 |
| Oct 9, 2026 | 5.78 | 5.82 | 5.78 | 5.80 | 5.80 | - | 9,295 |
| Oct 8, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 1,525 |
| Oct 7, 2026 | 5.70 | 5.74 | 5.60 | 5.60 | 5.60 | 0.36% | 2,059 |
| Oct 6, 2026 | 5.76 | 5.76 | 5.58 | 5.58 | 5.58 | -1.41% | 2,557 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | -2.08% | 12,358 |
| Oct 2, 2026 | 5.88 | 5.88 | 5.68 | 5.78 | 5.78 | 1.40% | 581 |
| Oct 1, 2026 | 5.72 | 5.98 | 5.64 | 5.70 | 5.70 | -0.70% | 4,192 |
| Sep 30, 2026 | 5.74 | 5.80 | 5.60 | 5.74 | 5.74 | 0.70% | 7,146 |
| Sep 29, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 5.95% | 4,567 |
| Sep 28, 2026 | 5.30 | 5.52 | 5.28 | 5.38 | 5.38 | 2.28% | 8,410 |
| Sep 25, 2026 | 5.20 | 5.28 | 5.20 | 5.26 | 5.26 | 1.15% | 894 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | 1,277 |
| Sep 23, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | -0.77% | 905 |
| Sep 22, 2026 | 5.18 | 5.20 | 5.04 | 5.20 | 5.20 | - | 3,846 |
| Sep 21, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.39% | 953 |
| Sep 18, 2026 | 5.06 | 5.20 | 5.02 | 5.18 | 5.18 | -0.38% | 1,933 |
| Sep 17, 2026 | 5.16 | 5.28 | 5.04 | 5.20 | 5.20 | 0.78% | 3,354 |
| Sep 16, 2026 | 5.18 | 5.18 | 4.98 | 5.16 | 5.16 | -1.53% | 2,286 |
| Sep 15, 2026 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 1.95% | 8,688 |
| Sep 14, 2026 | 5.18 | 5.28 | 5.14 | 5.14 | 5.14 | -2.65% | 2,806 |
| Sep 11, 2026 | 5.20 | 5.30 | 5.14 | 5.28 | 5.28 | -0.75% | 4,307 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | 19 |
| Sep 9, 2026 | 5.40 | 5.40 | 5.20 | 5.38 | 5.38 | 0.37% | 4,243 |
| Sep 8, 2026 | 5.38 | 5.44 | 5.36 | 5.36 | 5.36 | -0.37% | 1,172 |
| Sep 7, 2026 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | -2.54% | 8,080 |
| Sep 4, 2026 | 5.50 | 5.52 | 5.36 | 5.52 | 5.52 | 0.36% | 108 |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 22 |
| Sep 2, 2026 | 5.40 | 5.50 | 5.32 | 5.50 | 5.50 | 1.85% | 2,200 |
| Sep 1, 2026 | 5.44 | 5.44 | 5.38 | 5.40 | 5.40 | 1.12% | 10,438 |
| Aug 31, 2026 | 5.40 | 5.48 | 5.34 | 5.34 | 5.34 | -0.74% | 1,825 |
| Aug 28, 2026 | 5.44 | 5.44 | 5.34 | 5.38 | 5.38 | -0.37% | 568 |
| Aug 27, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -1.10% | 249 |
| Aug 26, 2026 | 5.40 | 5.46 | 5.36 | 5.46 | 5.46 | 1.11% | 470 |
| Aug 25, 2026 | 5.46 | 5.46 | 5.20 | 5.40 | 5.40 | -1.10% | 2,599 |
| Aug 24, 2026 | 5.58 | 5.58 | 5.24 | 5.46 | 5.46 | -1.80% | 7,893 |
| Aug 21, 2026 | 5.40 | 5.56 | 5.30 | 5.56 | 5.56 | - | 7,479 |
| Aug 20, 2026 | 5.28 | 5.56 | 5.28 | 5.56 | 5.56 | 1.09% | 1,208 |
| Aug 19, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 0.73% | 264 |
| Aug 18, 2026 | 5.62 | 5.62 | 5.22 | 5.46 | 5.46 | -2.85% | 3,522 |