Binary Helix Spólka Akcyjna (WSE:BHX)
Poland · Delayed Price · Currency is PLN 3.920
+0.320 (8.89%)
At close: May 27, 2026
WSE:BHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3.52 | 3.76 | 3.52 | 3.72 | 3.72 | 5.08% | 4,415 |
| May 13, 2026 | 3.54 | 3.54 | 3.42 | 3.54 | 3.54 | - | 134 |
| May 12, 2026 | 3.46 | 3.54 | 3.42 | 3.54 | 3.54 | - | 468 |
| May 11, 2026 | 3.54 | 3.54 | 3.46 | 3.54 | 3.54 | - | 765 |
| May 8, 2026 | 3.52 | 3.58 | 3.52 | 3.54 | 3.54 | 0.57% | 560 |
| May 7, 2026 | 3.42 | 3.54 | 3.30 | 3.52 | 3.52 | 2.92% | 827 |
| May 6, 2026 | 3.32 | 3.58 | 3.10 | 3.42 | 3.42 | 2.40% | 3,561 |
| May 5, 2026 | 3.28 | 3.34 | 3.24 | 3.34 | 3.34 | -6.18% | 752 |
| May 4, 2026 | 3.06 | 3.56 | 3.06 | 3.56 | 3.56 | 6.59% | 1,905 |
| Apr 30, 2026 | 3.18 | 3.36 | 3.18 | 3.34 | 3.34 | -4.57% | 1,155 |
| Apr 29, 2026 | 3.54 | 3.54 | 3.20 | 3.50 | 3.50 | -3.85% | 2,605 |
| 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 |