Bumech Defense Partners S.A. (WSE:BDF)
Poland · Delayed Price · Currency is PLN 5.50
+0.10 (1.85%)
Nov 4, 2026, 12:26 PM CET
Bumech Defense Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.35 | 5.85 | 5.30 | 5.50 | 5.50 | 1.85% | 133,774 |
| Nov 3, 2026 | 5.45 | 5.65 | 5.30 | 5.40 | 5.40 | 0.93% | 141,075 |
| Nov 2, 2026 | 5.40 | 5.65 | 5.25 | 5.35 | 5.35 | -0.93% | 190,313 |
| Oct 30, 2026 | 5.80 | 5.80 | 5.05 | 5.40 | 5.40 | -5.26% | 287,056 |
| Oct 29, 2026 | 6.15 | 6.20 | 5.65 | 5.70 | 5.70 | -4.20% | 263,090 |
| Oct 28, 2026 | 5.65 | 6.55 | 5.55 | 5.95 | 5.95 | 1.71% | 920,437 |
| Oct 27, 2026 | 7.35 | 8.15 | 5.70 | 5.85 | 5.85 | -10.00% | 2,034,731 |
| Oct 26, 2026 | 5.00 | 6.50 | 4.76 | 6.50 | 6.50 | 28.71% | 886,033 |
| Oct 23, 2026 | 5.55 | 5.75 | 4.86 | 5.05 | 5.05 | -9.01% | 454,754 |
| Oct 22, 2026 | 5.95 | 6.15 | 5.45 | 5.55 | 5.55 | -6.72% | 447,593 |
| Oct 21, 2026 | 6.30 | 6.30 | 5.85 | 5.95 | 5.95 | -6.30% | 319,019 |
| Oct 20, 2026 | 6.85 | 6.85 | 6.30 | 6.35 | 6.35 | -7.97% | 319,408 |
| Oct 19, 2026 | 7.25 | 7.30 | 6.75 | 6.90 | 6.90 | -4.17% | 95,091 |
| Oct 16, 2026 | 7.20 | 7.45 | 7.15 | 7.20 | 7.20 | -1.37% | 46,026 |
| Oct 15, 2026 | 7.25 | 7.45 | 7.10 | 7.30 | 7.30 | 0.69% | 117,345 |
| Oct 14, 2026 | 7.15 | 7.55 | 6.95 | 7.25 | 7.25 | 3.57% | 206,248 |
| Oct 13, 2026 | 6.80 | 7.45 | 6.80 | 7.00 | 7.00 | 0.72% | 363,388 |
| Oct 12, 2026 | 8.00 | 8.00 | 6.75 | 6.95 | 6.95 | -12.03% | 496,044 |
| Oct 9, 2026 | 8.10 | 8.15 | 7.65 | 7.90 | 7.90 | -2.47% | 363,272 |
| Oct 8, 2026 | 8.35 | 8.50 | 8.00 | 8.10 | 8.10 | -2.99% | 174,030 |
| Oct 7, 2026 | 8.75 | 9.05 | 8.30 | 8.35 | 8.35 | -2.91% | 236,794 |
| Oct 6, 2026 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 56,918 |
| Oct 5, 2026 | 8.90 | 8.90 | 8.25 | 8.40 | 8.40 | -4.55% | 197,270 |
| Oct 2, 2026 | 9.35 | 9.35 | 8.80 | 8.80 | 8.80 | -4.35% | 216,312 |
| Oct 1, 2026 | 9.10 | 9.85 | 9.00 | 9.20 | 9.20 | 2.79% | 396,065 |
| Sep 30, 2026 | 9.20 | 9.60 | 8.80 | 8.95 | 8.95 | -3.76% | 119,109 |
| Sep 29, 2026 | 8.60 | 9.35 | 8.50 | 9.30 | 9.30 | 8.14% | 204,731 |
| Sep 28, 2026 | 9.25 | 9.30 | 8.35 | 8.60 | 8.60 | -6.01% | 322,641 |
| Sep 25, 2026 | 9.50 | 9.65 | 9.05 | 9.15 | 9.15 | -4.69% | 155,299 |
| 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 |