BoomBit S.A. (WSE:BBT)
Poland · Delayed Price · Currency is PLN 5.18
-0.02 (-0.38%)
Sep 18, 2026, 4:09 PM CET
BoomBit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 5.66 | 5.76 | 5.62 | 5.62 | 5.62 | -1.40% | 178 |
| Aug 14, 2026 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | - | 157 |
| Aug 13, 2026 | 5.66 | 5.86 | 5.66 | 5.70 | 5.70 | 0.35% | 2,145 |
| Aug 12, 2026 | 5.64 | 5.68 | 5.62 | 5.68 | 5.68 | -2.07% | 2,543 |
| Aug 11, 2026 | 5.70 | 5.80 | 5.64 | 5.80 | 5.80 | 3.57% | 2,861 |
| Aug 10, 2026 | 5.64 | 5.72 | 5.60 | 5.60 | 5.60 | - | 743 |
| 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 |