Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 4.480
+0.075 (1.70%)
Jul 24, 2026, 5:00 PM CET
WSE:BCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.59 | 4.60 | 4.52 | 4.60 | 4.60 | 0.55% | 2,802 |
| Jul 9, 2026 | 4.59 | 4.59 | 4.54 | 4.57 | 4.57 | -0.44% | 773 |
| Jul 8, 2026 | 4.57 | 4.60 | 4.52 | 4.59 | 4.59 | -0.11% | 578 |
| Jul 7, 2026 | 4.59 | 4.60 | 4.56 | 4.60 | 4.60 | 0.11% | 4,845 |
| Jul 6, 2026 | 4.64 | 4.64 | 4.55 | 4.59 | 4.59 | -0.97% | 16,702 |
| Jul 3, 2026 | 4.67 | 4.67 | 4.57 | 4.64 | 4.64 | -0.86% | 3,224 |
| Jul 2, 2026 | 4.70 | 4.70 | 4.57 | 4.68 | 4.68 | -0.21% | 10,532 |
| Jul 1, 2026 | 4.69 | 4.69 | 4.64 | 4.69 | 4.69 | 0.54% | 395 |
| Jun 30, 2026 | 4.61 | 4.70 | 4.61 | 4.66 | 4.66 | 1.19% | 9,759 |
| Jun 29, 2026 | 4.62 | 4.69 | 4.60 | 4.61 | 4.61 | -1.92% | 1,163 |
| Jun 26, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 2.18% | 7,529 |
| Jun 25, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 2.00% | 7,317 |
| Jun 24, 2026 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | -1.64% | 1,979 |
| Jun 23, 2026 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | -0.22% | 1,367 |
| Jun 22, 2026 | 4.53 | 4.59 | 4.52 | 4.59 | 4.59 | 0.11% | 2,692 |
| Jun 19, 2026 | 4.59 | 4.59 | 4.53 | 4.59 | 4.59 | - | 1,632 |
| Jun 18, 2026 | 4.59 | 4.59 | 4.52 | 4.59 | 4.59 | - | 914 |
| Jun 17, 2026 | 4.54 | 4.59 | 4.52 | 4.59 | 4.59 | 1.44% | 2,939 |
| Jun 16, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -0.99% | 5,271 |
| Jun 15, 2026 | 4.54 | 4.58 | 4.51 | 4.57 | 4.57 | 0.77% | 2,017 |
| Jun 12, 2026 | 4.62 | 4.68 | 4.53 | 4.53 | 4.53 | -1.52% | 7,551 |
| Jun 11, 2026 | 4.62 | 4.69 | 4.54 | 4.60 | 4.60 | -0.22% | 7,508 |
| Jun 10, 2026 | 4.71 | 4.71 | 4.60 | 4.61 | 4.61 | -2.23% | 1,765 |
| Jun 9, 2026 | 4.72 | 4.72 | 4.63 | 4.72 | 4.72 | -0.32% | 508 |
| Jun 8, 2026 | 4.67 | 4.73 | 4.63 | 4.73 | 4.73 | -0.21% | 3,140 |
| Jun 5, 2026 | 4.70 | 4.75 | 4.65 | 4.74 | 4.74 | 1.07% | 1,733 |
| Jun 3, 2026 | 4.74 | 4.74 | 4.65 | 4.69 | 4.69 | -1.05% | 6,108 |
| Jun 2, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | 4,926 |
| Jun 1, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.70 | -0.42% | 6,342 |
| May 29, 2026 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | -0.21% | 1,200 |
| May 28, 2026 | 4.68 | 4.73 | 4.63 | 4.73 | 4.73 | -0.21% | 561 |
| May 27, 2026 | 4.75 | 4.75 | 4.63 | 4.74 | 4.74 | -0.11% | 2,974 |
| May 26, 2026 | 4.75 | 4.75 | 4.62 | 4.75 | 4.75 | 1.93% | 317 |
| May 25, 2026 | 4.65 | 4.76 | 4.65 | 4.66 | 4.66 | 0.11% | 4,737 |
| May 22, 2026 | 4.69 | 4.72 | 4.61 | 4.65 | 4.65 | 1.09% | 3,168 |
| May 21, 2026 | 4.65 | 4.70 | 4.52 | 4.60 | 4.60 | -1.08% | 7,664 |
| May 20, 2026 | 4.70 | 4.72 | 4.61 | 4.65 | 4.65 | 0.22% | 2,466 |
| May 19, 2026 | 4.75 | 4.75 | 4.56 | 4.64 | 4.64 | -2.32% | 11,026 |
| May 18, 2026 | 4.75 | 4.78 | 4.67 | 4.75 | 4.75 | -0.52% | 3,819 |
| May 15, 2026 | 4.80 | 4.80 | 4.68 | 4.78 | 4.78 | -0.42% | 7,565 |