Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 12.86
-0.14 (-1.08%)
At close: Dec 5, 2025
WSE:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.56 | 12.90 | 12.54 | 12.86 | 12.86 | -1.08% | 1,910 |
| Dec 4, 2025 | 13.00 | 13.00 | 12.52 | 13.00 | 13.00 | - | 3,933 |
| Dec 3, 2025 | 12.82 | 13.02 | 12.82 | 13.00 | 13.00 | - | 6,454 |
| Dec 2, 2025 | 12.84 | 13.00 | 12.76 | 13.00 | 13.00 | - | 3,569 |
| Dec 1, 2025 | 13.38 | 13.38 | 12.80 | 13.00 | 13.00 | -2.84% | 14,803 |
| Nov 28, 2025 | 12.84 | 13.44 | 12.74 | 13.38 | 13.38 | 4.04% | 23,420 |
| Nov 27, 2025 | 12.18 | 12.98 | 12.02 | 12.86 | 12.86 | 5.58% | 6,302 |
| Nov 26, 2025 | 12.00 | 12.18 | 11.80 | 12.18 | 12.18 | 1.67% | 4,777 |
| Nov 25, 2025 | 11.94 | 12.00 | 11.74 | 11.98 | 11.98 | 1.87% | 2,254 |
| Nov 24, 2025 | 11.56 | 11.90 | 11.52 | 11.76 | 11.76 | -1.51% | 1,979 |
| Nov 21, 2025 | 11.98 | 11.98 | 11.50 | 11.94 | 11.94 | -0.50% | 4,636 |
| Nov 20, 2025 | 12.00 | 12.20 | 11.68 | 12.00 | 12.00 | -1.64% | 3,815 |
| Nov 19, 2025 | 11.74 | 12.20 | 11.74 | 12.20 | 12.20 | 1.67% | 3,237 |
| Nov 18, 2025 | 11.80 | 12.20 | 11.74 | 12.00 | 12.00 | 0.17% | 4,824 |
| Nov 17, 2025 | 11.96 | 11.98 | 11.80 | 11.98 | 11.98 | - | 2,584 |
| Nov 14, 2025 | 11.98 | 12.00 | 11.60 | 11.98 | 11.98 | - | 3,122 |
| Nov 13, 2025 | 12.20 | 12.50 | 11.94 | 11.98 | 11.98 | -4.77% | 11,609 |
| Nov 12, 2025 | 12.58 | 12.58 | 12.04 | 12.58 | 12.58 | - | 1,710 |
| Nov 10, 2025 | 12.60 | 12.60 | 12.10 | 12.58 | 12.58 | 1.29% | 3,730 |
| Nov 7, 2025 | 12.52 | 12.60 | 12.42 | 12.42 | 12.42 | -0.80% | 2,129 |
| 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 |