Binary Helix Spólka Akcyjna (WSE:BHX)
Poland · Delayed Price · Currency is PLN 3.700
-0.180 (-4.64%)
At close: Aug 14, 2026
WSE:BHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.74 | 3.88 | 3.70 | 3.70 | 3.70 | -4.64% | 660 |
| Aug 12, 2026 | 3.84 | 3.88 | 3.66 | 3.88 | 3.88 | 0.52% | 1,439 |
| Aug 11, 2026 | 3.56 | 3.88 | 3.36 | 3.86 | 3.86 | 8.43% | 1,088 |
| Aug 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 13 |
| Aug 7, 2026 | 3.50 | 3.58 | 3.30 | 3.58 | 3.58 | 4.68% | 688 |
| Aug 6, 2026 | 3.60 | 3.60 | 3.28 | 3.42 | 3.42 | -5.00% | 628 |
| Aug 5, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 1,000 |
| Aug 4, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | -0.55% | 439 |
| Jul 31, 2026 | 3.70 | 3.70 | 3.46 | 3.62 | 3.62 | -2.16% | 1,162 |
| Jul 30, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -3.14% | 32 |
| Jul 29, 2026 | 3.36 | 3.82 | 3.36 | 3.82 | 3.82 | 13.69% | 3,079 |
| Jul 28, 2026 | 3.28 | 3.36 | 3.14 | 3.36 | 3.36 | -3.45% | 753 |
| Jul 24, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | - | 682 |
| Jul 23, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | -0.57% | 370 |
| Jul 22, 2026 | 3.40 | 3.50 | 3.26 | 3.50 | 3.50 | - | 559 |
| Jul 21, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -2.23% | 119 |
| Jul 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 28 |
| Jul 14, 2026 | 3.58 | 3.58 | 3.40 | 3.58 | 3.58 | -4.28% | 5 |
| Jul 13, 2026 | 3.42 | 3.74 | 3.38 | 3.74 | 3.74 | 1.63% | 550 |
| Jul 10, 2026 | 3.60 | 3.68 | 3.44 | 3.68 | 3.68 | 2.22% | 295 |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 20 |
| Jul 8, 2026 | 3.60 | 3.66 | 3.44 | 3.58 | 3.58 | 2.29% | 863 |
| Jul 7, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -2.23% | 255 |
| Jul 6, 2026 | 3.70 | 3.78 | 3.58 | 3.58 | 3.58 | -3.24% | 644 |
| Jul 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 1 |
| Jul 2, 2026 | 3.74 | 3.86 | 3.62 | 3.62 | 3.62 | -3.72% | 810 |
| Jul 1, 2026 | 3.58 | 3.76 | 3.58 | 3.76 | 3.76 | 0.53% | 58 |
| Jun 30, 2026 | 3.44 | 3.80 | 3.44 | 3.74 | 3.74 | 2.19% | 512 |
| Jun 25, 2026 | 3.50 | 3.66 | 3.30 | 3.66 | 3.66 | -5.67% | 700 |
| Jun 24, 2026 | 3.50 | 3.88 | 3.48 | 3.88 | 3.88 | -1.02% | 892 |
| Jun 17, 2026 | 3.68 | 3.92 | 3.68 | 3.92 | 3.92 | 6.52% | 240 |
| Jun 16, 2026 | 3.58 | 3.70 | 3.40 | 3.68 | 3.68 | 2.79% | 1,300 |
| Jun 15, 2026 | 3.30 | 3.60 | 3.30 | 3.58 | 3.58 | 2.29% | 220 |
| Jun 12, 2026 | 3.48 | 3.50 | 3.36 | 3.50 | 3.50 | - | 1,152 |
| Jun 11, 2026 | 3.54 | 3.54 | 3.38 | 3.50 | 3.50 | - | 281 |
| Jun 10, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 126 |
| Jun 9, 2026 | 3.60 | 3.74 | 3.50 | 3.50 | 3.50 | -12.06% | 537 |
| Jun 8, 2026 | 3.84 | 4.00 | 3.38 | 3.98 | 3.98 | 4.74% | 1,875 |
| Jun 3, 2026 | 3.52 | 4.06 | 3.50 | 3.80 | 3.80 | 12.43% | 1,402 |
| Jun 2, 2026 | 3.44 | 3.56 | 3.36 | 3.38 | 3.38 | -2.87% | 497 |
| Jun 1, 2026 | 3.64 | 4.00 | 3.48 | 3.48 | 3.48 | -5.43% | 1,604 |
| May 29, 2026 | 3.68 | 3.68 | 3.56 | 3.68 | 3.68 | -2.65% | 535 |
| May 28, 2026 | 3.48 | 3.96 | 3.48 | 3.78 | 3.78 | -3.57% | 1,627 |
| May 27, 2026 | 3.50 | 4.20 | 3.34 | 3.92 | 3.92 | 8.89% | 57,313 |
| May 26, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | -1.10% | 401 |
| May 25, 2026 | 3.58 | 3.64 | 3.50 | 3.64 | 3.64 | -4.21% | 601 |
| May 21, 2026 | 3.72 | 3.80 | 3.50 | 3.80 | 3.80 | - | 594 |
| May 20, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.60% | 608 |
| May 18, 2026 | 3.80 | 3.80 | 3.52 | 3.74 | 3.74 | 1.63% | 145 |
| May 15, 2026 | 3.50 | 3.80 | 3.50 | 3.68 | 3.68 | -1.08% | 1,615 |