Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 3.935
-0.065 (-1.63%)
Sep 18, 2026, 5:00 PM CET
WSE:BCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.00 | 4.05 | 3.94 | 4.00 | 4.00 | - | 5,773 |
| Sep 17, 2026 | 4.09 | 4.09 | 3.93 | 4.00 | 4.00 | -2.20% | 17,844 |
| Sep 16, 2026 | 4.00 | 4.13 | 3.95 | 4.09 | 4.09 | 2.25% | 12,831 |
| Sep 15, 2026 | 4.00 | 4.14 | 3.94 | 4.00 | 4.00 | 0.13% | 14,989 |
| Sep 14, 2026 | 4.00 | 4.15 | 3.94 | 4.00 | 4.00 | -0.12% | 6,367 |
| Sep 11, 2026 | 4.04 | 4.04 | 3.94 | 4.00 | 4.00 | -1.23% | 28,177 |
| Sep 10, 2026 | 4.06 | 4.08 | 4.01 | 4.05 | 4.05 | -0.25% | 10,825 |
| Sep 9, 2026 | 4.20 | 4.20 | 4.05 | 4.06 | 4.06 | -3.33% | 13,647 |
| Sep 8, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 1.08% | 8,650 |
| Sep 7, 2026 | 4.21 | 4.34 | 4.13 | 4.16 | 4.16 | -4.70% | 32,808 |
| Sep 4, 2026 | 4.39 | 4.39 | 4.20 | 4.36 | 4.36 | -0.46% | 6,082 |
| Sep 3, 2026 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | - | 745 |
| Sep 2, 2026 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | 1.15% | 7,189 |
| Sep 1, 2026 | 4.37 | 4.40 | 4.32 | 4.33 | 4.33 | -1.59% | 2,158 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 1,298 |
| Aug 28, 2026 | 4.47 | 4.47 | 4.38 | 4.40 | 4.40 | - | 3,707 |
| Aug 27, 2026 | 4.48 | 4.49 | 4.40 | 4.40 | 4.40 | -0.23% | 5,757 |
| Aug 26, 2026 | 4.41 | 4.50 | 4.40 | 4.41 | 4.41 | -2.11% | 24,292 |
| Aug 25, 2026 | 4.54 | 4.54 | 4.40 | 4.51 | 4.51 | 1.81% | 8,913 |
| Aug 24, 2026 | 4.50 | 4.57 | 4.42 | 4.43 | 4.43 | -1.45% | 1,969 |
| Aug 21, 2026 | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | -1.75% | 476 |
| Aug 20, 2026 | 4.60 | 4.61 | 4.51 | 4.57 | 4.57 | -1.40% | 12,144 |
| Aug 19, 2026 | 4.63 | 4.65 | 4.50 | 4.64 | 4.64 | -1.38% | 12,347 |
| Aug 18, 2026 | 4.65 | 4.75 | 4.60 | 4.70 | 4.70 | 2.17% | 8,969 |
| Aug 17, 2026 | 4.74 | 4.80 | 4.60 | 4.60 | 4.60 | -2.75% | 8,987 |
| Aug 14, 2026 | 4.74 | 4.89 | 4.73 | 4.73 | 4.73 | -1.46% | 1,244 |
| Aug 13, 2026 | 4.85 | 4.92 | 4.74 | 4.80 | 4.80 | -0.62% | 18,161 |
| Aug 12, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -0.82% | 1,888 |
| Aug 11, 2026 | 4.80 | 5.28 | 4.80 | 4.87 | 4.87 | 1.67% | 21,887 |
| Aug 10, 2026 | 4.80 | 4.80 | 4.71 | 4.79 | 4.79 | - | 2,786 |
| Aug 7, 2026 | 4.60 | 4.80 | 4.60 | 4.79 | 4.79 | 4.13% | 6,831 |
| Aug 6, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -2.02% | 2,166 |
| Aug 5, 2026 | 4.61 | 4.74 | 4.60 | 4.70 | 4.70 | 0.75% | 1,756 |
| Aug 4, 2026 | 4.49 | 4.81 | 4.49 | 4.66 | 4.66 | 3.79% | 17,143 |
| Aug 3, 2026 | 4.49 | 4.57 | 4.49 | 4.49 | 4.49 | 0.34% | 1,746 |
| Jul 31, 2026 | 4.48 | 4.48 | 4.47 | 4.48 | 4.48 | 0.11% | 2,796 |
| Jul 30, 2026 | 4.43 | 4.48 | 4.43 | 4.47 | 4.47 | 1.02% | 1,557 |
| Jul 29, 2026 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | -0.11% | 1,007 |
| Jul 28, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.89% | 2,660 |
| Jul 27, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | -0.22% | 2,141 |
| Jul 24, 2026 | 4.41 | 4.50 | 4.41 | 4.48 | 4.48 | 1.70% | 5,145 |
| Jul 23, 2026 | 4.43 | 4.43 | 4.40 | 4.41 | 4.41 | -0.45% | 1,073 |
| Jul 22, 2026 | 4.40 | 4.44 | 4.40 | 4.43 | 4.43 | 0.57% | 1,275 |
| Jul 21, 2026 | 4.42 | 4.43 | 4.38 | 4.40 | 4.40 | -0.45% | 10,111 |
| Jul 20, 2026 | 4.46 | 4.54 | 4.42 | 4.42 | 4.42 | -1.78% | 13,568 |
| Jul 17, 2026 | 4.54 | 4.54 | 4.46 | 4.50 | 4.50 | -0.77% | 4,273 |
| Jul 16, 2026 | 4.58 | 4.58 | 4.48 | 4.54 | 4.54 | -0.11% | 2,933 |
| Jul 15, 2026 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | 1.11% | 5,782 |
| Jul 14, 2026 | 4.59 | 4.60 | 4.49 | 4.49 | 4.49 | -2.07% | 6,097 |
| Jul 13, 2026 | 4.53 | 4.59 | 4.50 | 4.59 | 4.59 | -0.22% | 6,177 |