Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 4.775
-0.020 (-0.42%)
May 15, 2026, 5:00 PM CET
WSE:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.94 | 4.97 | 4.66 | 4.80 | 4.80 | -2.83% | 10,598 |
| May 13, 2026 | 4.80 | 4.94 | 4.51 | 4.94 | 4.94 | 2.92% | 33,788 |
| May 12, 2026 | 4.86 | 4.97 | 4.61 | 4.80 | 4.80 | -3.42% | 12,326 |
| May 11, 2026 | 5.00 | 5.00 | 4.85 | 4.97 | 4.97 | -0.60% | 17,544 |
| May 8, 2026 | 5.00 | 5.08 | 4.92 | 5.00 | 5.00 | -1.77% | 14,353 |
| May 7, 2026 | 5.15 | 5.15 | 4.88 | 5.09 | 5.09 | -0.97% | 31,201 |
| May 6, 2026 | 5.19 | 5.19 | 5.01 | 5.14 | 5.14 | -1.15% | 20,981 |
| May 5, 2026 | 5.36 | 5.38 | 5.13 | 5.20 | 5.20 | -3.35% | 8,996 |
| May 4, 2026 | 5.20 | 5.40 | 5.20 | 5.38 | 5.38 | 3.46% | 3,897 |
| Apr 30, 2026 | 5.40 | 5.49 | 5.19 | 5.20 | 5.20 | -3.70% | 29,074 |
| Apr 29, 2026 | 5.42 | 5.48 | 5.40 | 5.40 | 5.40 | -1.64% | 10,577 |
| Apr 28, 2026 | 5.48 | 5.50 | 5.40 | 5.49 | 5.49 | 0.37% | 21,420 |
| Apr 27, 2026 | 5.59 | 5.60 | 5.47 | 5.47 | 5.47 | -0.73% | 13,050 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.49 | 5.51 | 5.51 | -1.61% | 8,269 |
| Apr 23, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.63% | 3,797 |
| Apr 22, 2026 | 5.59 | 5.66 | 5.48 | 5.51 | 5.51 | -0.54% | 26,218 |
| Apr 21, 2026 | 5.68 | 5.76 | 5.52 | 5.54 | 5.54 | -2.46% | 21,073 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.55 | 5.68 | 5.68 | -2.91% | 35,897 |
| Apr 17, 2026 | 5.59 | 5.90 | 5.55 | 5.85 | 5.85 | 4.84% | 30,906 |
| Apr 16, 2026 | 5.57 | 5.73 | 5.52 | 5.58 | 5.58 | 0.18% | 14,113 |
| Apr 15, 2026 | 5.66 | 5.94 | 5.52 | 5.57 | 5.57 | -1.24% | 68,283 |
| Apr 14, 2026 | 5.68 | 5.76 | 5.61 | 5.64 | 5.64 | -1.05% | 21,464 |
| Apr 13, 2026 | 6.00 | 6.00 | 5.65 | 5.70 | 5.70 | -7.17% | 90,722 |
| Apr 10, 2026 | 6.30 | 6.30 | 6.00 | 6.14 | 6.14 | -1.76% | 31,143 |
| Apr 9, 2026 | 6.49 | 6.58 | 6.20 | 6.25 | 6.25 | -2.34% | 37,144 |
| Apr 8, 2026 | 6.00 | 6.49 | 5.83 | 6.40 | 6.40 | 6.67% | 105,391 |
| Apr 7, 2026 | 7.14 | 7.16 | 5.81 | 6.00 | 6.00 | -15.97% | 268,940 |
| Apr 2, 2026 | 7.98 | 7.98 | 7.14 | 7.14 | 7.14 | -37.26% | 319,416 |
| Apr 1, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| 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 |