Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland · Delayed Price · Currency is PLN 5.51
-0.09 (-1.61%)
Apr 24, 2026, 4:38 PM CET
WSE:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 2, 2026 | 11.70 | 12.00 | 11.50 | 11.80 | 11.80 | -1.34% | 2,010 |
| Feb 27, 2026 | 11.90 | 11.96 | 11.72 | 11.96 | 11.96 | - | 707 |
| Feb 26, 2026 | 11.92 | 11.96 | 11.72 | 11.96 | 11.96 | 2.22% | 694 |
| Feb 25, 2026 | 11.74 | 12.00 | 11.60 | 11.70 | 11.70 | -2.34% | 3,514 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.78 | 11.98 | 11.98 | -1.32% | 2,743 |
| Feb 23, 2026 | 12.00 | 12.16 | 11.66 | 12.14 | 12.14 | 1.17% | 6,562 |
| Feb 20, 2026 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 0.17% | 1,241 |
| Feb 19, 2026 | 12.00 | 12.00 | 11.66 | 11.98 | 11.98 | 0.17% | 5,656 |
| Feb 18, 2026 | 12.00 | 12.20 | 11.90 | 11.96 | 11.96 | 0.50% | 3,724 |
| Feb 17, 2026 | 11.80 | 12.20 | 11.80 | 11.90 | 11.90 | -0.50% | 6,452 |
| Feb 16, 2026 | 12.00 | 12.32 | 11.26 | 11.96 | 11.96 | -1.81% | 13,569 |
| Feb 13, 2026 | 12.00 | 12.20 | 12.00 | 12.18 | 12.18 | 1.84% | 2,000 |
| Feb 12, 2026 | 12.06 | 12.20 | 11.96 | 11.96 | 11.96 | -1.64% | 2,605 |
| Feb 11, 2026 | 12.02 | 12.20 | 11.98 | 12.16 | 12.16 | -0.16% | 3,453 |