WSE:BCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	7.98	7.98	7.14	7.14	7.14	-37.26%	319,416
Mar 31, 2026	11.34	11.48	11.12	11.38	11.38	1.97%	4,072
Mar 30, 2026	11.94	11.94	11.10	11.16	11.16	-6.53%	5,197
Mar 27, 2026	11.98	12.08	11.74	11.94	11.94	-0.33%	2,984
Mar 26, 2026	11.96	12.10	11.66	11.98	11.98	-	72,250
Mar 25, 2026	11.50	12.00	11.50	11.98	11.98	4.36%	3,955
Mar 24, 2026	11.74	11.74	11.00	11.48	11.48	-2.38%	5,834
Mar 23, 2026	12.00	12.00	11.60	11.76	11.76	-2.00%	1,686
Mar 20, 2026	11.60	12.00	11.60	12.00	12.00	0.33%	3,692
Mar 19, 2026	11.98	12.16	11.60	11.96	11.96	-	7,081
Mar 18, 2026	11.96	11.96	11.70	11.96	11.96	-	889
Mar 17, 2026	11.78	11.98	11.68	11.96	11.96	1.53%	2,895
Mar 16, 2026	11.76	11.78	11.62	11.78	11.78	-	1,009
Mar 13, 2026	11.78	11.78	11.62	11.78	11.78	-	272
Mar 12, 2026	11.52	11.90	11.50	11.78	11.78	1.03%	3,240
Mar 11, 2026	11.20	11.70	11.20	11.66	11.66	5.05%	3,986
Mar 10, 2026	11.86	12.18	11.10	11.10	11.10	-7.50%	6,630
Mar 9, 2026	11.90	12.00	11.70	12.00	12.00	1.01%	1,479
Mar 6, 2026	11.60	11.90	11.60	11.88	11.88	-0.17%	210
Mar 5, 2026	11.94	11.98	11.70	11.90	11.90	1.02%	5,011
Mar 4, 2026	11.98	12.14	11.72	11.78	11.78	-1.67%	2,671
Mar 3, 2026	11.96	11.98	11.54	11.98	11.98	1.53%	1,432
Mar 2, 2026	11.70	12.00	11.50	11.80	11.80	-1.34%	2,010
Feb 27, 2026	11.90	11.96	11.72	11.96	11.96	-	707
Feb 26, 2026	11.92	11.96	11.72	11.96	11.96	2.22%	694
Feb 25, 2026	11.74	12.00	11.60	11.70	11.70	-2.34%	3,514
Feb 24, 2026	12.00	12.00	11.78	11.98	11.98	-1.32%	2,743
Feb 23, 2026	12.00	12.16	11.66	12.14	12.14	1.17%	6,562
Feb 20, 2026	11.96	12.00	11.96	12.00	12.00	0.17%	1,241
Feb 19, 2026	12.00	12.00	11.66	11.98	11.98	0.17%	5,656
Feb 18, 2026	12.00	12.20	11.90	11.96	11.96	0.50%	3,724
Feb 17, 2026	11.80	12.20	11.80	11.90	11.90	-0.50%	6,452
Feb 16, 2026	12.00	12.32	11.26	11.96	11.96	-1.81%	13,569
Feb 13, 2026	12.00	12.20	12.00	12.18	12.18	1.84%	2,000
Feb 12, 2026	12.06	12.20	11.96	11.96	11.96	-1.64%	2,605
Feb 11, 2026	12.02	12.20	11.98	12.16	12.16	-0.16%	3,453
Feb 10, 2026	12.00	12.20	11.96	12.18	12.18	1.50%	2,292
Feb 9, 2026	12.28	12.28	12.00	12.00	12.00	-	4,629
Feb 6, 2026	12.30	12.38	12.00	12.00	12.00	-2.91%	3,740
Feb 5, 2026	12.30	12.52	12.00	12.36	12.36	3.00%	8,876
Feb 4, 2026	12.50	12.50	12.00	12.00	12.00	-4.00%	2,337
Feb 3, 2026	12.30	12.50	12.20	12.50	12.50	1.63%	264
Feb 2, 2026	12.40	12.40	12.10	12.30	12.30	-1.76%	2,311
Jan 30, 2026	12.48	12.52	12.22	12.52	12.52	1.79%	1,274
Jan 29, 2026	12.58	12.58	12.24	12.30	12.30	-2.23%	3,898
Jan 28, 2026	12.66	12.68	12.50	12.58	12.58	-0.94%	2,867
Jan 27, 2026	12.60	12.86	12.60	12.70	12.70	0.95%	22,137
Jan 26, 2026	12.48	12.72	12.16	12.58	12.58	1.29%	16,692
Jan 23, 2026	12.54	12.54	12.10	12.42	12.42	-0.96%	7,163
Jan 22, 2026	12.40	12.54	12.10	12.54	12.54	1.13%	11,713