Bumech Defense Partners S.A. (WSE:BDF)
Poland · Delayed Price · Currency is PLN 9.55
-0.05 (-0.52%)
Sep 25, 2026, 10:29 AM CET
Bumech Defense Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.80 | 9.95 | 9.25 | 9.60 | 9.60 | 1.05% | 312,729 |
| Sep 23, 2026 | 8.85 | 9.70 | 8.75 | 9.50 | 9.50 | 9.20% | 537,250 |
| Sep 22, 2026 | 8.15 | 8.95 | 8.05 | 8.70 | 8.70 | 3.57% | 325,732 |
| Sep 21, 2026 | 8.65 | 9.25 | 8.40 | 8.40 | 8.40 | -1.18% | 352,833 |
| Sep 18, 2026 | 8.95 | 9.50 | 8.50 | 8.50 | 8.50 | -3.95% | 223,350 |
| Sep 17, 2026 | 9.25 | 9.40 | 8.55 | 8.85 | 8.85 | -6.35% | 431,624 |
| Sep 16, 2026 | 9.10 | 9.90 | 8.65 | 9.45 | 9.45 | 6.18% | 500,083 |
| Sep 15, 2026 | 8.80 | 8.90 | 7.95 | 8.90 | 8.90 | -1.11% | 532,077 |
| Sep 14, 2026 | 8.75 | 10.20 | 8.50 | 9.00 | 9.00 | 7.78% | 1,132,732 |
| Sep 11, 2026 | 6.60 | 8.50 | 6.45 | 8.35 | 8.35 | 26.52% | 1,529,850 |
| Sep 10, 2026 | 9.00 | 9.15 | 6.60 | 6.60 | 6.60 | -26.67% | 1,227,918 |
| Sep 9, 2026 | 10.30 | 10.40 | 8.95 | 9.00 | 9.00 | -12.62% | 387,759 |
| Sep 8, 2026 | 10.80 | 11.10 | 9.95 | 10.30 | 10.30 | -4.63% | 365,796 |
| Sep 7, 2026 | 10.70 | 11.40 | 9.80 | 10.80 | 10.80 | 3.85% | 612,928 |
| Sep 4, 2026 | 9.00 | 10.80 | 8.20 | 10.40 | 10.40 | 6.67% | 1,379,140 |
| Sep 3, 2026 | 13.50 | 14.80 | 9.75 | 9.75 | 9.75 | -23.83% | 1,513,831 |
| Sep 2, 2026 | 10.40 | 12.80 | 10.30 | 12.80 | 12.80 | 24.27% | 1,021,498 |
| Sep 1, 2026 | 8.45 | 10.50 | 8.25 | 10.30 | 10.30 | 26.38% | 1,758,461 |
| Aug 31, 2026 | 6.15 | 8.15 | 5.95 | 8.15 | 8.15 | 32.52% | 913,548 |
| Aug 28, 2026 | 6.35 | 6.60 | 5.55 | 6.15 | 6.15 | 3.36% | 860,141 |
| Aug 27, 2026 | 5.80 | 6.60 | 5.25 | 5.95 | 5.95 | 5.31% | 1,825,351 |
| Aug 26, 2026 | 4.54 | 5.65 | 4.52 | 5.65 | 5.65 | 25.00% | 993,578 |
| Aug 25, 2026 | 3.68 | 4.80 | 3.64 | 4.52 | 4.52 | 24.18% | 852,985 |
| Aug 24, 2026 | 3.68 | 3.90 | 3.60 | 3.64 | 3.64 | -3.70% | 437,489 |
| Aug 21, 2026 | 2.98 | 3.78 | 2.96 | 3.78 | 3.78 | 30.34% | 739,536 |
| Aug 20, 2026 | 2.96 | 2.98 | 2.88 | 2.90 | 2.90 | -0.68% | 74,365 |
| Aug 19, 2026 | 2.76 | 3.08 | 2.74 | 2.92 | 2.92 | 2.10% | 214,872 |
| Aug 18, 2026 | 2.76 | 2.92 | 2.70 | 2.86 | 2.86 | 4.38% | 134,437 |
| Aug 17, 2026 | 3.00 | 3.02 | 2.70 | 2.74 | 2.74 | -8.05% | 336,350 |
| Aug 14, 2026 | 3.08 | 3.18 | 2.86 | 2.98 | 2.98 | -3.25% | 540,950 |
| Aug 13, 2026 | 2.40 | 3.08 | 2.40 | 3.08 | 3.08 | 28.33% | 859,202 |
| Aug 12, 2026 | 2.26 | 2.56 | 2.20 | 2.40 | 2.40 | 5.26% | 331,023 |
| Aug 11, 2026 | 2.28 | 2.34 | 2.24 | 2.28 | 2.28 | -2.56% | 113,730 |
| Aug 10, 2026 | 2.38 | 2.42 | 2.30 | 2.34 | 2.34 | -0.85% | 164,355 |
| Aug 7, 2026 | 2.56 | 2.72 | 2.36 | 2.36 | 2.36 | -7.09% | 471,670 |
| Aug 6, 2026 | 2.04 | 2.70 | 2.02 | 2.54 | 2.54 | 24.51% | 524,295 |
| Aug 5, 2026 | 2.00 | 2.10 | 1.98 | 2.04 | 2.04 | 0.99% | 35,022 |
| Aug 4, 2026 | 2.04 | 2.16 | 2.00 | 2.02 | 2.02 | -1.94% | 83,832 |
| Aug 3, 2026 | 1.85 | 2.22 | 1.81 | 2.06 | 2.06 | 10.75% | 149,811 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 30,225 |
| Jul 30, 2026 | 1.88 | 1.92 | 1.82 | 1.90 | 1.90 | 2.70% | 57,446 |
| Jul 29, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -4.64% | 79,799 |
| Jul 28, 2026 | 1.98 | 2.04 | 1.87 | 1.94 | 1.94 | -3.00% | 177,597 |
| Jul 27, 2026 | 2.04 | 2.08 | 1.99 | 2.00 | 2.00 | -1.96% | 40,460 |
| Jul 24, 2026 | 2.06 | 2.14 | 1.98 | 2.04 | 2.04 | -2.86% | 67,484 |
| Jul 23, 2026 | 2.08 | 2.14 | 2.00 | 2.10 | 2.10 | 0.96% | 69,290 |
| Jul 22, 2026 | 2.04 | 2.08 | 1.98 | 2.08 | 2.08 | 4.00% | 81,897 |
| Jul 21, 2026 | 2.02 | 2.22 | 1.90 | 2.00 | 2.00 | 6.38% | 266,128 |
| Jul 20, 2026 | 1.95 | 1.97 | 1.83 | 1.88 | 1.88 | -3.59% | 26,006 |
| Jul 17, 2026 | 2.00 | 2.04 | 1.92 | 1.95 | 1.95 | -2.50% | 115,283 |