Binary Helix Spólka Akcyjna (WSE:BHX)
Poland · Delayed Price · Currency is PLN 3.640
-0.140 (-3.70%)
At close: Apr 27, 2026
WSE:BHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.50 | 3.76 | 3.40 | 3.64 | 3.64 | -3.70% | 1,324 |
| Apr 24, 2026 | 3.54 | 4.10 | 3.54 | 3.78 | 3.78 | 6.78% | 19,610 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 4 |
| Apr 22, 2026 | 3.52 | 3.60 | 3.46 | 3.60 | 3.60 | - | 745 |
| Apr 21, 2026 | 3.58 | 3.60 | 3.46 | 3.60 | 3.60 | - | 395 |
| Apr 20, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 0.56% | 1,463 |
| Apr 17, 2026 | 3.58 | 3.60 | 3.44 | 3.58 | 3.58 | - | 291 |
| Apr 16, 2026 | 3.18 | 3.60 | 3.18 | 3.58 | 3.58 | 4.68% | 5,550 |
| Apr 15, 2026 | 3.26 | 3.46 | 3.18 | 3.42 | 3.42 | -1.16% | 959 |
| Apr 14, 2026 | 3.08 | 3.48 | 3.06 | 3.46 | 3.46 | 12.34% | 27,379 |
| Apr 13, 2026 | 3.04 | 3.48 | 3.04 | 3.08 | 3.08 | 1.32% | 1,990 |
| Apr 10, 2026 | 3.28 | 3.28 | 2.80 | 3.04 | 3.04 | -9.52% | 3,997 |
| Apr 9, 2026 | 3.34 | 3.56 | 3.30 | 3.36 | 3.36 | -2.33% | 2,434 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.44 | 3.44 | 3.44 | -6.52% | 2,214 |
| 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 |