Bumech S.A. (WSE:BMC)
Poland · Delayed Price · Currency is PLN 14.40
+0.24 (1.69%)
Aug 22, 2025, 4:42 PM CET
Bumech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.16 | 14.60 | 14.00 | 14.26 | 14.26 | 0.71% | 40,065 |
| Aug 21, 2025 | 13.96 | 14.50 | 13.66 | 14.16 | 14.16 | 1.43% | 113,138 |
| Aug 20, 2025 | 12.96 | 14.20 | 12.96 | 13.96 | 13.96 | 7.06% | 98,935 |
| Aug 19, 2025 | 13.00 | 13.18 | 12.92 | 13.04 | 13.04 | -0.46% | 15,175 |
| Aug 18, 2025 | 13.48 | 13.48 | 12.92 | 13.10 | 13.10 | -1.50% | 40,168 |
| Aug 14, 2025 | 13.34 | 13.40 | 12.70 | 13.30 | 13.30 | -1.48% | 28,411 |
| Aug 13, 2025 | 13.60 | 13.78 | 13.30 | 13.50 | 13.50 | -0.74% | 23,520 |
| Aug 12, 2025 | 13.42 | 13.80 | 13.42 | 13.60 | 13.60 | 1.04% | 25,800 |
| Aug 11, 2025 | 13.66 | 14.08 | 13.36 | 13.46 | 13.46 | -1.75% | 81,671 |
| Aug 8, 2025 | 13.48 | 13.70 | 13.30 | 13.70 | 13.70 | 1.48% | 55,946 |
| Aug 7, 2025 | 14.22 | 14.40 | 13.20 | 13.50 | 13.50 | -4.26% | 116,588 |
| Aug 6, 2025 | 13.00 | 14.30 | 12.92 | 14.10 | 14.10 | 10.16% | 331,989 |
| Aug 5, 2025 | 12.98 | 13.52 | 12.70 | 12.80 | 12.80 | -2.44% | 179,226 |
| Aug 4, 2025 | 15.68 | 15.68 | 12.84 | 13.12 | 13.12 | -13.68% | 518,149 |
| Aug 1, 2025 | 16.00 | 16.00 | 14.24 | 15.20 | 15.20 | 32.87% | 985,522 |
| Jul 31, 2025 | 8.60 | 11.44 | 8.60 | 11.44 | 11.44 | 33.80% | 475,046 |
| Jul 30, 2025 | 8.59 | 8.59 | 8.34 | 8.55 | 8.55 | -0.47% | 6,879 |
| Jul 29, 2025 | 8.53 | 8.63 | 8.48 | 8.59 | 8.59 | 1.06% | 8,781 |
| Jul 28, 2025 | 8.50 | 8.83 | 8.41 | 8.50 | 8.50 | -0.82% | 21,699 |
| Jul 25, 2025 | 8.58 | 8.58 | 8.41 | 8.57 | 8.57 | -0.35% | 9,693 |
| Jul 24, 2025 | 8.61 | 8.61 | 8.47 | 8.60 | 8.60 | -0.23% | 9,357 |
| Jul 23, 2025 | 8.62 | 8.62 | 8.44 | 8.62 | 8.62 | 1.17% | 24,315 |
| Jul 22, 2025 | 8.55 | 8.68 | 8.43 | 8.52 | 8.52 | -0.23% | 10,833 |
| Jul 21, 2025 | 8.53 | 8.55 | 8.40 | 8.54 | 8.54 | -0.47% | 10,632 |
| Jul 18, 2025 | 8.60 | 8.71 | 8.51 | 8.58 | 8.58 | -0.46% | 11,046 |
| Jul 17, 2025 | 8.58 | 8.73 | 8.58 | 8.62 | 8.62 | 0.47% | 2,100 |
| Jul 16, 2025 | 8.68 | 8.70 | 8.50 | 8.58 | 8.58 | -1.49% | 7,485 |
| Jul 15, 2025 | 8.76 | 8.76 | 8.65 | 8.71 | 8.71 | -0.57% | 6,107 |
| Jul 14, 2025 | 8.68 | 8.77 | 8.61 | 8.76 | 8.76 | 0.92% | 4,070 |
| Jul 11, 2025 | 8.67 | 8.70 | 8.60 | 8.68 | 8.68 | 0.12% | 6,796 |
| Jul 10, 2025 | 8.66 | 8.67 | 8.57 | 8.67 | 8.67 | 0.12% | 4,358 |
| Jul 9, 2025 | 8.63 | 8.71 | 8.59 | 8.66 | 8.66 | 0.58% | 4,269 |
| Jul 8, 2025 | 8.63 | 8.74 | 8.61 | 8.61 | 8.61 | -0.23% | 12,097 |
| Jul 7, 2025 | 8.71 | 8.82 | 8.63 | 8.63 | 8.63 | -0.92% | 5,468 |
| Jul 4, 2025 | 8.83 | 8.92 | 8.70 | 8.71 | 8.71 | -1.36% | 3,237 |
| Jul 3, 2025 | 8.48 | 9.02 | 8.39 | 8.83 | 8.83 | 4.00% | 31,993 |
| Jul 2, 2025 | 8.30 | 8.49 | 8.27 | 8.49 | 8.49 | 2.66% | 9,052 |
| Jul 1, 2025 | 8.33 | 8.49 | 8.23 | 8.27 | 8.27 | -0.96% | 6,515 |
| Jun 30, 2025 | 8.44 | 8.44 | 8.33 | 8.35 | 8.35 | -0.24% | 3,121 |
| Jun 27, 2025 | 8.48 | 8.48 | 8.37 | 8.37 | 8.37 | -0.83% | 1,934 |
| Jun 26, 2025 | 8.35 | 8.46 | 8.31 | 8.44 | 8.44 | -0.12% | 4,354 |
| Jun 25, 2025 | 8.31 | 8.48 | 8.22 | 8.45 | 8.45 | 1.44% | 10,315 |
| Jun 24, 2025 | 8.41 | 8.42 | 8.32 | 8.33 | 8.33 | -0.72% | 6,133 |
| Jun 23, 2025 | 8.22 | 8.41 | 8.21 | 8.39 | 8.39 | 0.60% | 2,616 |
| Jun 20, 2025 | 8.21 | 8.37 | 8.21 | 8.34 | 8.34 | 2.33% | 4,145 |
| Jun 18, 2025 | 8.15 | 8.24 | 8.12 | 8.15 | 8.15 | -0.61% | 4,144 |
| Jun 17, 2025 | 8.36 | 8.36 | 8.11 | 8.20 | 8.20 | -1.44% | 5,475 |
| Jun 16, 2025 | 8.40 | 8.43 | 8.12 | 8.32 | 8.32 | 0.24% | 8,877 |
| Jun 13, 2025 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.12% | 12,982 |
| Jun 12, 2025 | 8.78 | 8.82 | 8.31 | 8.48 | 8.48 | -2.86% | 23,490 |