Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 13.12
-0.22 (-1.65%)
Oct 10, 2025, 2:51 PM CET
WSE:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 882 |
| Aug 27, 2025 | 13.40 | 13.58 | 13.40 | 13.40 | 13.40 | -0.15% | 1,816 |
| Aug 26, 2025 | 13.42 | 13.60 | 13.40 | 13.42 | 13.42 | -1.32% | 1,505 |
| Aug 25, 2025 | 13.10 | 13.64 | 13.10 | 13.60 | 13.60 | 4.13% | 8,402 |
| Aug 22, 2025 | 13.28 | 13.40 | 12.90 | 13.06 | 13.06 | -2.54% | 9,493 |
| Aug 21, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.15% | 1,654 |
| Aug 20, 2025 | 13.70 | 13.70 | 13.30 | 13.38 | 13.38 | -2.62% | 4,634 |
| Aug 19, 2025 | 13.50 | 13.78 | 13.36 | 13.74 | 13.74 | 2.08% | 4,029 |
| Aug 18, 2025 | 13.20 | 13.48 | 13.04 | 13.46 | 13.46 | 1.97% | 5,460 |
| Aug 14, 2025 | 13.18 | 13.34 | 12.90 | 13.20 | 13.20 | -2.08% | 9,372 |
| Aug 13, 2025 | 14.38 | 14.38 | 13.04 | 13.48 | 13.48 | -5.47% | 8,380 |
| Aug 12, 2025 | 14.26 | 14.28 | 14.06 | 14.26 | 14.26 | -1.38% | 1,617 |
| Aug 11, 2025 | 14.46 | 14.50 | 14.26 | 14.46 | 14.46 | 0.14% | 1,172 |
| Aug 8, 2025 | 14.22 | 14.44 | 14.18 | 14.44 | 14.44 | 0.70% | 2,803 |
| Aug 7, 2025 | 14.28 | 14.40 | 14.18 | 14.34 | 14.34 | 0.99% | 1,136 |
| Aug 6, 2025 | 14.28 | 14.36 | 14.12 | 14.20 | 14.20 | - | 1,014 |
| Aug 5, 2025 | 14.46 | 14.46 | 13.96 | 14.20 | 14.20 | -0.28% | 4,395 |
| Aug 4, 2025 | 14.36 | 14.38 | 14.12 | 14.24 | 14.24 | -0.97% | 1,513 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.20 | 14.38 | 14.38 | -4.01% | 9,455 |