Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 4.575
-0.060 (-1.29%)
Jul 6, 2026, 12:49 PM CET
WSE:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.94 | 4.97 | 4.66 | 4.80 | 4.80 | -2.94% | 10,598 |
| May 13, 2026 | 4.80 | 4.94 | 4.52 | 4.94 | 4.94 | 2.92% | 33,788 |
| May 12, 2026 | 4.86 | 4.97 | 4.61 | 4.80 | 4.80 | -3.32% | 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 | -1.87% | 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 |