Baked Games S.A. (WSE:BKD)
Poland · Delayed Price · Currency is PLN 1.930
-0.010 (-0.52%)
Last updated: Oct 20, 2026, 4:48 PM CET
Baked Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.96 | 1.96 | 1.80 | 1.93 | 1.93 | -0.52% | 875 |
| Oct 19, 2026 | 1.68 | 1.97 | 1.68 | 1.94 | 1.94 | 5.43% | 12,316 |
| Oct 16, 2026 | 1.75 | 1.85 | 1.68 | 1.84 | 1.84 | 6.36% | 7,518 |
| Oct 15, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 11.61% | 3,307 |
| Oct 14, 2026 | 1.61 | 1.75 | 1.55 | 1.55 | 1.55 | -7.74% | 12,476 |
| Oct 13, 2026 | 1.63 | 1.68 | 1.60 | 1.68 | 1.68 | -1.75% | 5,107 |
| Oct 12, 2026 | 1.69 | 1.73 | 1.50 | 1.71 | 1.71 | 4.27% | 5,768 |
| Oct 9, 2026 | 1.66 | 1.66 | 1.55 | 1.64 | 1.64 | 5.13% | 2,683 |
| Oct 8, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -1.89% | 236 |
| Oct 7, 2026 | 1.64 | 1.69 | 1.59 | 1.59 | 1.59 | -3.05% | 3,047 |
| Oct 6, 2026 | 1.58 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 1,885 |
| Oct 5, 2026 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -3.66% | 1,826 |
| Oct 2, 2026 | 1.61 | 1.67 | 1.54 | 1.64 | 1.64 | 1.86% | 1,517 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.51 | 1.61 | 1.61 | -8.00% | 6,001 |
| Sep 30, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.89% | 205 |
| Sep 29, 2026 | 1.84 | 1.84 | 1.75 | 1.84 | 1.84 | - | 36 |
| Sep 28, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | 8.24% | 1,461 |
| Sep 25, 2026 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | 1.80% | 1,093 |
| Sep 24, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 2,888 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.33% | 1,361 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 2,565 |
| Sep 21, 2026 | 1.75 | 1.79 | 1.67 | 1.79 | 1.79 | 1.13% | 6,350 |
| Sep 18, 2026 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 5.36% | 1,127 |
| Sep 17, 2026 | 1.75 | 1.76 | 1.55 | 1.68 | 1.68 | - | 11,089 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 79 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.67 | 1.75 | 1.75 | -2.78% | 7,033 |
| Sep 14, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -3.23% | 1,569 |
| Sep 11, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 1,436 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -0.54% | 297 |
| Sep 9, 2026 | 1.98 | 1.98 | 1.83 | 1.86 | 1.86 | -2.11% | 2,917 |
| Sep 8, 2026 | 1.90 | 1.98 | 1.90 | 1.90 | 1.90 | 0.53% | 2,009 |
| Sep 7, 2026 | 2.12 | 2.12 | 1.77 | 1.89 | 1.89 | -7.35% | 15,245 |
| Sep 4, 2026 | 2.06 | 2.08 | 1.84 | 2.04 | 2.04 | -1.92% | 4,557 |
| Sep 3, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.96% | 1,145 |
| Sep 2, 2026 | 2.02 | 2.10 | 1.96 | 2.04 | 2.04 | 10.87% | 2,531 |
| Sep 1, 2026 | 2.00 | 2.14 | 1.81 | 1.84 | 1.84 | -8.00% | 20,770 |
| Aug 31, 2026 | 2.10 | 2.20 | 1.86 | 2.00 | 2.00 | -4.76% | 9,238 |
| Aug 28, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -2.78% | 28 |
| Aug 27, 2026 | 2.08 | 2.22 | 2.00 | 2.16 | 2.16 | -1.82% | 3,330 |
| Aug 26, 2026 | 2.22 | 2.30 | 2.06 | 2.20 | 2.20 | -0.90% | 2,723 |
| Aug 25, 2026 | 2.24 | 2.24 | 2.12 | 2.22 | 2.22 | 2.78% | 321 |
| Aug 24, 2026 | 2.12 | 2.30 | 2.10 | 2.16 | 2.16 | 5.88% | 3,846 |
| Aug 21, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -2.86% | 1,285 |
| Aug 20, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 520 |
| Aug 19, 2026 | 2.14 | 2.20 | 2.04 | 2.14 | 2.14 | 3.88% | 3,213 |
| Aug 18, 2026 | 2.06 | 2.14 | 2.00 | 2.06 | 2.06 | -3.74% | 11,503 |
| Aug 17, 2026 | 2.20 | 2.30 | 2.14 | 2.14 | 2.14 | -10.08% | 10,035 |
| Aug 14, 2026 | 2.54 | 2.54 | 2.30 | 2.38 | 2.38 | -6.30% | 5,941 |
| Aug 13, 2026 | 2.64 | 2.64 | 2.46 | 2.54 | 2.54 | -3.79% | 7,589 |
| Aug 12, 2026 | 2.64 | 2.64 | 2.52 | 2.64 | 2.64 | 1.54% | 8,132 |