WSE:BCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	12.28	12.48	12.04	12.46	12.46	1.47%	1,251
Jan 2, 2026	12.00	12.38	11.92	12.28	12.28	2.50%	2,221
Dec 30, 2025	11.50	11.98	11.50	11.98	11.98	1.53%	3,542
Dec 29, 2025	11.58	11.84	11.50	11.80	11.80	-	5,204
Dec 23, 2025	11.94	11.94	11.54	11.80	11.80	-	7,337
Dec 22, 2025	11.94	11.94	11.52	11.80	11.80	-1.17%	4,528
Dec 19, 2025	12.00	12.16	11.50	11.94	11.94	-1.81%	12,132
Dec 18, 2025	12.10	12.28	11.82	12.16	12.16	-3.18%	15,858
Dec 17, 2025	12.38	12.60	11.98	12.56	12.56	-0.32%	8,272
Dec 16, 2025	12.46	12.74	12.46	12.60	12.60	1.12%	3,303
Dec 15, 2025	12.38	12.50	12.10	12.46	12.46	0.65%	2,162
Dec 12, 2025	12.50	12.74	12.32	12.38	12.38	-2.67%	2,710
Dec 11, 2025	12.60	12.82	12.50	12.72	12.72	-1.09%	3,421
Dec 10, 2025	12.92	12.92	12.46	12.86	12.86	-0.77%	3,635
Dec 9, 2025	12.52	12.96	12.50	12.96	12.96	1.41%	3,033
Dec 8, 2025	12.60	12.80	12.60	12.78	12.78	-0.62%	603
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