Black Pearl S.A. (WSE:BPC)
Poland · Delayed Price · Currency is PLN 0.1360
+0.0090 (7.09%)
At close: Sep 4, 2025
Black Pearl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.09% | 250 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -8.63% | 930 |
| Sep 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5.30% | 1,075 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -5.04% | 151 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 0.72% | 400 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 182 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 5.34% | 200 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 7,572 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -5.76% | 1,645 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 0.72% | 100 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10.40% | 5,130 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.71% | 400 |
| Aug 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 1,100 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 0.72% | 565 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | -0.71% | 4,803 |
| Aug 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -0.71% | 3,030 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,550 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -1.40% | 50 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 0.70% | 400 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | - | 244 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 300 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 100 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | - | 21,574 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -1.39% | 1,694 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1.41% | 3,580 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 187 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.07% | 2,680 |
| Jul 10, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | - | 3.57% | 104,845 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 70,300 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.94% | 2,010 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.16% | 14 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.71% | 17,400 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.19% | 13,000 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 411 |
| Jul 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 27 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 0.74% | 116 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.16% | 126 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.96% | 415,620 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 143 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,653 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.19% | 1,500 |
| Jun 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 2.24% | 2,389 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -4.29% | 3,000 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 100 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 113,000 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 0.72% | 302,360 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 140 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.71% | 1,000 |