Binary Helix Spólka Akcyjna (WSE:BHX)
Poland · Delayed Price · Currency is PLN 2.760
-0.200 (-6.76%)
At close: Jun 3, 2025
WSE:BHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 2.96 | 2.96 | 2.76 | 2.76 | 2.76 | -6.76% | 539 |
| May 29, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | -0.67% | 51 |
| May 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 5 |
| May 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 115 |
| May 26, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 1,061 |
| May 23, 2025 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 68 |
| May 22, 2025 | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | -0.67% | 3,515 |
| May 21, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 2.76% | 1,000 |
| May 19, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 390 |
| May 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10 |
| May 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| May 13, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 48 |
| May 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10 |
| May 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 261 |
| May 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10 |
| May 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10 |
| May 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10 |
| Apr 30, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | -3.23% | 107 |
| Apr 25, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 361 |
| Apr 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10 |
| Apr 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | 75 |
| Apr 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | 50 |
| Apr 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 15 |
| Apr 14, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 6.67% | 429 |
| Apr 10, 2025 | 3.24 | 3.24 | 3.00 | 3.00 | 3.00 | -11.24% | 840 |
| Apr 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 5 |
| Apr 2, 2025 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 295 |
| Mar 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 350 |
| Mar 28, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 400 |
| Mar 24, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 985 |
| Mar 19, 2025 | 3.26 | 3.34 | 3.22 | 3.34 | 3.34 | -0.60% | 90 |
| Mar 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 120 |
| Mar 17, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 885 |
| Mar 14, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 35 |
| Mar 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 15 |
| Mar 12, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 2.38% | 1,572 |
| Mar 10, 2025 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -4.55% | 633 |
| Mar 6, 2025 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 65 |
| Mar 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 10 |
| Feb 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 32 |
| Feb 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 28 |
| Feb 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | 10 |
| Feb 20, 2025 | 3.44 | 3.58 | 3.44 | 3.44 | 3.44 | -0.58% | 703 |
| Feb 19, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -3.89% | 95 |
| Feb 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 5 |
| Feb 13, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 55 |
| Feb 12, 2025 | 3.60 | 3.60 | 3.48 | 3.60 | 3.60 | - | 97 |
| Feb 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 5 |
| Feb 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 10 |
| Feb 7, 2025 | 3.58 | 3.60 | 3.48 | 3.60 | 3.60 | 0.56% | 57 |