Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 2.985
-0.135 (-4.33%)
Oct 30, 2026, 4:48 PM CET
WSE:BCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.12 | 3.12 | 2.91 | 2.99 | 2.99 | -4.33% | 13,152 |
| Oct 29, 2026 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.89% | 8,646 |
| Oct 28, 2026 | 3.14 | 3.18 | 3.13 | 3.18 | 3.18 | - | 4,270 |
| Oct 27, 2026 | 3.14 | 3.20 | 3.13 | 3.18 | 3.18 | -0.31% | 1,891 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 1,757 |
| Oct 23, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 3,642 |
| Oct 22, 2026 | 3.35 | 3.35 | 3.21 | 3.24 | 3.24 | -4.57% | 16,115 |
| Oct 21, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | -0.15% | 4,570 |
| Oct 20, 2026 | 3.52 | 3.52 | 3.32 | 3.40 | 3.40 | -3.00% | 7,546 |
| Oct 19, 2026 | 3.68 | 3.70 | 3.51 | 3.51 | 3.51 | -4.76% | 8,070 |
| Oct 16, 2026 | 3.70 | 3.77 | 3.68 | 3.68 | 3.68 | -0.54% | 2,765 |
| Oct 15, 2026 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | - | 2,841 |
| Oct 14, 2026 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -0.80% | 1,385 |
| Oct 13, 2026 | 3.73 | 3.73 | 3.70 | 3.73 | 3.73 | 0.13% | 1,557 |
| Oct 12, 2026 | 3.84 | 3.84 | 3.72 | 3.73 | 3.73 | -1.84% | 1,132 |
| Oct 9, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -0.13% | 2,927 |
| Oct 8, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -0.78% | 3,509 |
| Oct 7, 2026 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -2.92% | 3,448 |
| Oct 6, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2.47% | 190 |
| Oct 5, 2026 | 3.84 | 3.99 | 3.84 | 3.85 | 3.85 | -1.79% | 1,014 |
| Oct 2, 2026 | 3.87 | 3.94 | 3.84 | 3.92 | 3.92 | 1.03% | 6,394 |
| Oct 1, 2026 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | - | 9,290 |
| Sep 30, 2026 | 3.89 | 3.96 | 3.88 | 3.88 | 3.88 | -0.13% | 1,540 |
| Sep 29, 2026 | 3.93 | 3.99 | 3.89 | 3.89 | 3.89 | -2.39% | 5,160 |
| Sep 28, 2026 | 3.91 | 4.05 | 3.91 | 3.98 | 3.98 | 0.76% | 11,380 |
| Sep 25, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.13% | 466 |
| Sep 24, 2026 | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | -0.88% | 1,632 |
| Sep 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 113 |
| Sep 22, 2026 | 3.94 | 3.99 | 3.92 | 3.99 | 3.99 | 1.40% | 6,707 |
| Sep 21, 2026 | 3.95 | 4.00 | 3.94 | 3.94 | 3.94 | - | 6,723 |
| Sep 18, 2026 | 4.00 | 4.05 | 3.94 | 3.94 | 3.94 | -1.62% | 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 |