Bumech Defense Partners S.A. (WSE:BDF)
Poland · Delayed Price · Currency is PLN 2.980
-0.100 (-3.25%)
At close: Aug 14, 2026
Bumech Defense Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.16 | 2.16 | 1.99 | 2.00 | 2.00 | -7.41% | 84,936 |
| Jul 15, 2026 | 2.20 | 2.24 | 2.06 | 2.16 | 2.16 | 0.93% | 41,213 |
| Jul 14, 2026 | 2.24 | 2.30 | 2.10 | 2.14 | 2.14 | 10.88% | 170,610 |
| Jul 13, 2026 | 2.42 | 2.46 | 2.36 | 2.36 | 1.93 | -4.07% | 85,148 |
| Jul 10, 2026 | 2.40 | 2.50 | 2.40 | 2.46 | 2.01 | 2.50% | 44,773 |
| Jul 9, 2026 | 2.44 | 2.52 | 2.38 | 2.40 | 1.96 | -2.44% | 23,022 |
| Jul 8, 2026 | 2.48 | 2.48 | 2.32 | 2.46 | 2.01 | -0.81% | 38,154 |
| Jul 7, 2026 | 2.50 | 2.52 | 2.44 | 2.48 | 2.03 | -0.80% | 32,371 |
| Jul 6, 2026 | 2.52 | 2.56 | 2.44 | 2.50 | 2.04 | -0.79% | 75,998 |
| Jul 3, 2026 | 2.76 | 2.76 | 2.40 | 2.52 | 2.06 | -8.03% | 277,045 |
| Jul 2, 2026 | 2.74 | 2.76 | 2.66 | 2.74 | 2.24 | 1.48% | 31,257 |
| Jul 1, 2026 | 2.80 | 2.80 | 2.68 | 2.70 | 2.21 | -0.74% | 77,708 |
| Jun 30, 2026 | 2.94 | 2.94 | 2.72 | 2.72 | 2.22 | -6.85% | 68,735 |
| Jun 29, 2026 | 2.98 | 2.98 | 2.84 | 2.92 | 2.39 | 0.69% | 24,314 |
| Jun 26, 2026 | 3.04 | 3.20 | 2.88 | 2.90 | 2.37 | -8.23% | 62,184 |
| Jun 25, 2026 | 2.88 | 3.30 | 2.68 | 3.16 | 2.58 | 11.27% | 255,395 |
| Jun 24, 2026 | 2.86 | 2.98 | 2.82 | 2.84 | 2.32 | -2.74% | 73,608 |
| Jun 23, 2026 | 2.98 | 2.98 | 2.86 | 2.92 | 2.39 | -2.01% | 23,313 |
| Jun 22, 2026 | 2.88 | 2.98 | 2.84 | 2.98 | 2.44 | 4.93% | 52,747 |
| Jun 19, 2026 | 2.90 | 2.92 | 2.80 | 2.84 | 2.32 | -2.07% | 24,522 |
| Jun 18, 2026 | 2.94 | 2.94 | 2.84 | 2.90 | 2.37 | -2.03% | 29,301 |
| Jun 17, 2026 | 2.88 | 3.00 | 2.84 | 2.96 | 2.42 | 2.78% | 48,481 |
| Jun 16, 2026 | 2.90 | 2.92 | 2.80 | 2.88 | 2.36 | -0.69% | 38,224 |
| Jun 15, 2026 | 2.94 | 3.08 | 2.82 | 2.90 | 2.37 | -0.68% | 183,785 |
| Jun 12, 2026 | 3.06 | 3.06 | 2.80 | 2.92 | 2.39 | -2.67% | 107,915 |
| Jun 11, 2026 | 2.86 | 3.04 | 2.86 | 3.00 | 2.45 | 3.45% | 74,421 |
| Jun 10, 2026 | 2.94 | 3.04 | 2.82 | 2.90 | 2.37 | -3.33% | 138,771 |
| Jun 9, 2026 | 3.08 | 3.14 | 2.88 | 3.00 | 2.45 | -2.60% | 246,206 |
| Jun 8, 2026 | 3.30 | 3.44 | 2.98 | 3.08 | 2.52 | -7.78% | 360,508 |