Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 12.42
-0.10 (-0.80%)
Nov 7, 2025, 1:38 PM CET
WSE:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 12.44 | 12.60 | 12.44 | 12.52 | 12.52 | 0.64% | 388 |
| Nov 5, 2025 | 12.56 | 12.56 | 12.44 | 12.44 | 12.44 | - | 325 |
| Nov 4, 2025 | 12.60 | 12.80 | 12.42 | 12.44 | 12.44 | -1.27% | 2,256 |
| Nov 3, 2025 | 12.38 | 12.72 | 12.08 | 12.60 | 12.60 | 0.80% | 3,520 |
| Oct 31, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 1.63% | 744 |
| Oct 30, 2025 | 12.04 | 12.80 | 11.98 | 12.30 | 12.30 | 1.15% | 58,814 |
| Oct 29, 2025 | 12.40 | 12.48 | 12.10 | 12.16 | 12.16 | -1.14% | 10,549 |
| Oct 28, 2025 | 12.42 | 12.48 | 12.02 | 12.30 | 12.30 | -1.60% | 8,483 |
| Oct 27, 2025 | 12.78 | 12.78 | 12.30 | 12.50 | 12.50 | -2.19% | 47,599 |
| Oct 24, 2025 | 12.98 | 12.98 | 12.70 | 12.78 | 12.78 | -0.16% | 2,110 |
| Oct 23, 2025 | 13.00 | 13.00 | 12.76 | 12.80 | 12.80 | -1.54% | 19,776 |
| Oct 22, 2025 | 13.00 | 13.20 | 12.96 | 13.00 | 13.00 | 0.15% | 2,662 |
| Oct 21, 2025 | 13.00 | 13.24 | 12.90 | 12.98 | 12.98 | -0.15% | 3,988 |
| Oct 20, 2025 | 13.02 | 13.10 | 12.96 | 13.00 | 13.00 | -0.76% | 5,199 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.94 | 13.10 | 13.10 | -1.21% | 7,108 |
| Oct 16, 2025 | 13.22 | 13.54 | 12.84 | 13.26 | 13.26 | -2.21% | 53,280 |
| Oct 15, 2025 | 13.04 | 13.64 | 13.02 | 13.56 | 13.56 | 4.31% | 7,696 |
| Oct 14, 2025 | 13.38 | 13.42 | 13.00 | 13.00 | 13.00 | -2.40% | 3,576 |
| Oct 13, 2025 | 13.02 | 13.32 | 13.00 | 13.32 | 13.32 | 1.52% | 1,784 |
| Oct 10, 2025 | 13.30 | 13.32 | 13.00 | 13.12 | 13.12 | -1.65% | 1,743 |
| Oct 9, 2025 | 13.00 | 13.34 | 12.90 | 13.34 | 13.34 | 2.93% | 6,084 |
| Oct 8, 2025 | 12.98 | 13.00 | 12.82 | 12.96 | 12.96 | -0.15% | 3,319 |
| Oct 7, 2025 | 13.36 | 13.36 | 12.80 | 12.98 | 12.98 | -1.82% | 11,581 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.20 | 13.22 | 13.22 | -1.78% | 1,633 |
| Oct 3, 2025 | 13.48 | 13.48 | 13.20 | 13.46 | 13.46 | -0.30% | 600 |
| Oct 2, 2025 | 13.50 | 13.60 | 13.04 | 13.50 | 13.50 | - | 2,384 |
| Oct 1, 2025 | 14.00 | 14.18 | 13.24 | 13.50 | 13.50 | -4.93% | 13,182 |
| Sep 30, 2025 | 13.00 | 14.68 | 13.00 | 14.20 | 14.20 | 5.81% | 32,552 |
| Sep 29, 2025 | 13.20 | 13.42 | 12.70 | 13.42 | 13.42 | 1.67% | 24,194 |
| Sep 26, 2025 | 13.12 | 13.22 | 13.00 | 13.20 | 13.20 | 1.54% | 127 |
| Sep 25, 2025 | 13.08 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 1,184 |
| Sep 24, 2025 | 13.20 | 13.20 | 13.08 | 13.10 | 13.10 | -0.46% | 1,840 |
| Sep 23, 2025 | 13.00 | 13.24 | 13.00 | 13.16 | 13.16 | 1.23% | 3,674 |
| Sep 22, 2025 | 13.04 | 13.30 | 12.92 | 13.00 | 13.00 | -0.31% | 5,627 |
| Sep 19, 2025 | 13.12 | 13.18 | 13.02 | 13.04 | 13.04 | -0.61% | 2,235 |
| Sep 18, 2025 | 12.90 | 13.12 | 12.80 | 13.12 | 13.12 | 1.55% | 3,710 |
| Sep 17, 2025 | 12.92 | 12.94 | 12.80 | 12.92 | 12.92 | - | 5,643 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.90 | 12.92 | 12.92 | -1.82% | 6,502 |
| Sep 15, 2025 | 13.12 | 13.16 | 12.96 | 13.16 | 13.16 | 0.77% | 9,451 |
| Sep 12, 2025 | 13.04 | 13.14 | 13.04 | 13.06 | 13.06 | -0.31% | 2,185 |
| Sep 11, 2025 | 13.04 | 13.20 | 13.04 | 13.10 | 13.10 | 0.46% | 2,588 |
| Sep 10, 2025 | 13.10 | 13.18 | 13.02 | 13.04 | 13.04 | -1.36% | 3,987 |
| Sep 9, 2025 | 13.24 | 13.28 | 13.10 | 13.22 | 13.22 | 0.76% | 2,889 |
| Sep 8, 2025 | 13.30 | 13.42 | 13.02 | 13.12 | 13.12 | -1.35% | 4,447 |
| Sep 5, 2025 | 13.38 | 13.40 | 13.08 | 13.30 | 13.30 | -0.45% | 872 |
| Sep 4, 2025 | 13.30 | 13.40 | 13.26 | 13.36 | 13.36 | 1.98% | 596 |
| Sep 3, 2025 | 13.30 | 13.54 | 13.10 | 13.10 | 13.10 | -1.50% | 3,093 |
| Sep 2, 2025 | 13.42 | 13.42 | 13.06 | 13.30 | 13.30 | -0.75% | 2,900 |
| Sep 1, 2025 | 13.42 | 13.70 | 13.20 | 13.40 | 13.40 | -0.15% | 2,454 |
| Aug 29, 2025 | 13.40 | 13.66 | 13.40 | 13.42 | 13.42 | -1.32% | 666 |