Binary Helix Spólka Akcyjna (WSE:BHX)
Poland · Delayed Price · Currency is PLN 3.680
-0.720 (-16.36%)
At close: Apr 7, 2026
WSE:BHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.40 | 4.70 | 3.68 | 3.68 | 3.68 | -16.36% | 17,888 |
| Apr 2, 2026 | 3.80 | 4.40 | 3.80 | 4.40 | 4.40 | 15.79% | 13,812 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 53 |
| Mar 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 50 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 37 |
| Mar 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 15 |
| Mar 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 133 |
| Mar 25, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | - | 112 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 26 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.72 | 3.88 | 3.88 | -0.51% | 25 |
| Mar 20, 2026 | 3.90 | 3.90 | 3.74 | 3.90 | 3.90 | 0.52% | 518 |
| Mar 19, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 188 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 19 |
| Mar 17, 2026 | 3.62 | 3.90 | 3.62 | 3.90 | 3.90 | 7.14% | 4,251 |
| Mar 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 10 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 18 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 17 |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 813 |
| Mar 10, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 10 |
| Mar 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1 |
| Mar 6, 2026 | 3.48 | 3.70 | 3.46 | 3.70 | 3.70 | 5.71% | 4,647 |
| Mar 5, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 50 |
| Mar 4, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | - | 21 |
| Mar 3, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | - | 23 |
| Mar 2, 2026 | 3.48 | 3.48 | 3.40 | 3.48 | 3.48 | - | 9 |
| Feb 27, 2026 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | - | 1,046 |
| Feb 26, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 37 |
| Feb 25, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 951 |
| Feb 24, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 60 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 15 |
| Feb 20, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 5 |
| Feb 19, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -1.14% | 513 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 290 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 397 |
| Feb 12, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | - | 202 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30 |
| Feb 10, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 843 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 500 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | -6.25% | 386 |
| Feb 4, 2026 | 3.58 | 3.84 | 3.58 | 3.84 | 3.84 | 3.23% | 643 |
| Feb 3, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -3.63% | 598 |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 12 |
| Jan 30, 2026 | 3.82 | 3.90 | 3.76 | 3.88 | 3.88 | -0.51% | 1,423 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,671 |
| Jan 28, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 1,526 |
| Jan 27, 2026 | 4.20 | 4.20 | 3.90 | 4.08 | 4.08 | -4.67% | 1,362 |
| Jan 26, 2026 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 4.90% | 8,265 |
| Jan 23, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | - | 1,095 |
| Jan 22, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | -2.39% | 747 |
| Jan 21, 2026 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | 4,390 |