Baked Games S.A. (WSE:BKD)
Poland · Delayed Price · Currency is PLN 3.020
0.00 (0.00%)
At close: May 6, 2026
Baked Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.08 | 3.12 | 3.00 | 3.02 | 3.02 | - | 1,563 |
| May 5, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | -2.58% | 633 |
| May 4, 2026 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | 3.33% | 2,009 |
| Apr 30, 2026 | 3.10 | 3.14 | 2.90 | 3.00 | 3.00 | -3.23% | 2,044 |
| Apr 29, 2026 | 2.94 | 3.16 | 2.82 | 3.10 | 3.10 | 5.44% | 4,564 |
| Apr 28, 2026 | 2.82 | 3.00 | 2.78 | 2.94 | 2.94 | -2.00% | 3,336 |
| Apr 27, 2026 | 2.84 | 3.00 | 2.70 | 3.00 | 3.00 | 0.67% | 2,865 |
| Apr 24, 2026 | 3.16 | 3.16 | 2.68 | 2.98 | 2.98 | -3.87% | 57,086 |
| Apr 23, 2026 | 3.08 | 3.24 | 2.88 | 3.10 | 3.10 | - | 20,760 |
| Apr 22, 2026 | 3.66 | 3.66 | 2.94 | 3.10 | 3.10 | -15.76% | 94,487 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.24 | 3.68 | 3.68 | -3.16% | 32,540 |
| Apr 20, 2026 | 4.08 | 4.20 | 3.54 | 3.80 | 3.80 | 7.34% | 58,007 |
| Apr 17, 2026 | 3.24 | 3.58 | 3.04 | 3.54 | 3.54 | - | 67,062 |
| Apr 16, 2026 | 3.40 | 3.98 | 3.16 | 3.54 | 3.54 | -6.84% | 115,255 |
| Apr 15, 2026 | 3.18 | 3.80 | 2.56 | 3.80 | 3.80 | 63.79% | 120,042 |
| Apr 14, 2026 | 2.74 | 2.90 | 2.22 | 2.32 | 2.32 | -14.07% | 48,232 |
| Apr 13, 2026 | 2.56 | 2.96 | 2.06 | 2.70 | 2.70 | 11.57% | 44,357 |
| Apr 10, 2026 | 2.92 | 2.92 | 2.34 | 2.42 | 2.42 | -15.38% | 46,885 |
| Apr 9, 2026 | 2.92 | 2.96 | 2.74 | 2.86 | 2.86 | -2.05% | 20,816 |
| Apr 8, 2026 | 2.80 | 3.10 | 2.46 | 2.92 | 2.92 | 11.45% | 22,783 |
| Apr 7, 2026 | 2.60 | 3.00 | 2.10 | 2.62 | 2.62 | 19.09% | 16,892 |
| Apr 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,475 |
| Apr 1, 2026 | 2.28 | 2.30 | 2.14 | 2.20 | 2.20 | -4.35% | 4,010 |
| Mar 31, 2026 | 2.34 | 2.34 | 2.26 | 2.30 | 2.30 | -1.29% | 107 |
| Mar 30, 2026 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -0.43% | 230 |
| Mar 27, 2026 | 2.38 | 2.42 | 2.26 | 2.34 | 2.34 | -1.68% | 804 |
| Mar 26, 2026 | 2.20 | 2.38 | 2.14 | 2.38 | 2.38 | 5.31% | 2,762 |
| Mar 25, 2026 | 2.30 | 2.30 | 2.01 | 2.26 | 2.26 | -1.74% | 3,421 |
| Mar 24, 2026 | 2.24 | 2.31 | 2.24 | 2.30 | 2.30 | -0.86% | 591 |
| Mar 23, 2026 | 2.28 | 2.32 | 2.22 | 2.32 | 2.32 | 1.75% | 479 |
| Mar 20, 2026 | 2.34 | 2.36 | 2.16 | 2.28 | 2.28 | - | 7,481 |
| Mar 19, 2026 | 2.20 | 2.29 | 2.12 | 2.28 | 2.28 | 4.59% | 30,049 |
| Mar 18, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 240 |
| Mar 17, 2026 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | - | 150 |
| Mar 16, 2026 | 2.37 | 2.37 | 2.10 | 2.20 | 2.20 | -2.65% | 1,231 |
| Mar 13, 2026 | 2.19 | 2.40 | 2.19 | 2.26 | 2.26 | -3.00% | 9,422 |
| Mar 12, 2026 | 2.22 | 2.33 | 2.15 | 2.33 | 2.33 | 3.56% | 8,512 |
| Mar 11, 2026 | 2.14 | 2.25 | 2.14 | 2.25 | 2.25 | 5.63% | 10,367 |
| Mar 10, 2026 | 2.14 | 2.14 | 2.09 | 2.13 | 2.13 | 0.47% | 2,270 |
| Mar 9, 2026 | 2.13 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 9,337 |
| Mar 6, 2026 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -3.27% | 805 |
| Mar 5, 2026 | 2.08 | 2.16 | 2.08 | 2.14 | 2.14 | 2.88% | 3,039 |
| Mar 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,000 |
| Mar 3, 2026 | 2.07 | 2.14 | 2.07 | 2.08 | 2.08 | -3.26% | 1,005 |
| Mar 2, 2026 | 2.14 | 2.15 | 2.06 | 2.15 | 2.15 | - | 2,837 |
| Feb 27, 2026 | 2.10 | 2.15 | 2.00 | 2.15 | 2.15 | 7.50% | 1,314 |
| Feb 26, 2026 | 2.14 | 2.15 | 2.00 | 2.00 | 2.00 | - | 3,520 |
| Feb 25, 2026 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -6.54% | 521 |
| Feb 24, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | 0.47% | 109 |
| Feb 23, 2026 | 2.07 | 2.14 | 2.07 | 2.13 | 2.13 | 2.40% | 501 |