Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 17.25
-0.20 (-1.15%)
At close: Mar 6, 2026
Bridge Solutions Hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.45 | 17.45 | 16.85 | 17.25 | 17.25 | -1.15% | 1,399 |
| Mar 5, 2026 | 17.05 | 17.45 | 17.05 | 17.45 | 17.45 | 0.87% | 680 |
| Mar 4, 2026 | 17.25 | 17.35 | 17.10 | 17.30 | 17.30 | 0.29% | 73 |
| Mar 3, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 5 |
| Mar 2, 2026 | 17.35 | 17.35 | 17.00 | 17.25 | 17.25 | -0.58% | 677 |
| Feb 27, 2026 | 17.45 | 17.45 | 17.05 | 17.35 | 17.35 | -1.14% | 738 |
| Feb 26, 2026 | 17.55 | 17.55 | 17.25 | 17.55 | 17.55 | 0.29% | 127 |
| Feb 25, 2026 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | - | 137 |
| Feb 24, 2026 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | -0.28% | 1,028 |
| Feb 23, 2026 | 17.65 | 17.65 | 17.25 | 17.55 | 17.55 | 0.29% | 357 |
| Feb 20, 2026 | 17.55 | 17.55 | 17.05 | 17.50 | 17.50 | 2.64% | 2,287 |
| Feb 19, 2026 | 17.65 | 17.65 | 17.00 | 17.05 | 17.05 | -2.29% | 493 |
| Feb 18, 2026 | 17.60 | 17.80 | 17.25 | 17.45 | 17.45 | -0.57% | 359 |
| Feb 17, 2026 | 16.90 | 17.55 | 16.90 | 17.55 | 17.55 | 1.74% | 403 |
| Feb 16, 2026 | 17.20 | 17.35 | 16.40 | 17.25 | 17.25 | 1.77% | 2,256 |
| Feb 13, 2026 | 17.20 | 17.25 | 16.95 | 16.95 | 16.95 | -1.45% | 514 |
| Feb 12, 2026 | 17.05 | 17.25 | 16.80 | 17.20 | 17.20 | 2.69% | 898 |
| Feb 11, 2026 | 16.90 | 17.05 | 16.75 | 16.75 | 16.75 | -1.76% | 271 |
| Feb 10, 2026 | 17.05 | 17.05 | 16.80 | 17.05 | 17.05 | 1.19% | 343 |
| Feb 9, 2026 | 16.80 | 16.85 | 16.60 | 16.85 | 16.85 | -1.17% | 2,155 |
| Feb 6, 2026 | 17.00 | 17.20 | 16.70 | 17.05 | 17.05 | -1.16% | 615 |
| Feb 5, 2026 | 17.00 | 17.30 | 16.95 | 17.25 | 17.25 | 0.29% | 133 |
| Feb 4, 2026 | 17.00 | 17.20 | 16.95 | 17.20 | 17.20 | 0.29% | 589 |
| Feb 3, 2026 | 17.25 | 17.30 | 16.90 | 17.15 | 17.15 | -0.58% | 1,238 |
| Feb 2, 2026 | 17.00 | 17.25 | 16.90 | 17.25 | 17.25 | -1.71% | 530 |
| Jan 30, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | 4 |
| Jan 29, 2026 | 17.65 | 17.65 | 16.60 | 17.60 | 17.60 | 3.53% | 4,730 |
| Jan 28, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -1.45% | 212 |
| Jan 27, 2026 | 17.60 | 18.00 | 17.00 | 17.25 | 17.25 | -3.36% | 2,212 |
| Jan 26, 2026 | 17.10 | 17.85 | 17.10 | 17.85 | 17.85 | 3.78% | 1,104 |
| Jan 23, 2026 | 17.20 | 17.25 | 17.15 | 17.20 | 17.20 | -1.71% | 1,207 |
| Jan 22, 2026 | 17.25 | 17.50 | 17.15 | 17.50 | 17.50 | 0.57% | 1,584 |
| Jan 21, 2026 | 17.55 | 17.60 | 17.25 | 17.40 | 17.40 | -0.57% | 1,211 |
| Jan 20, 2026 | 17.70 | 17.90 | 17.30 | 17.50 | 17.50 | -3.85% | 1,116 |
| Jan 19, 2026 | 17.20 | 18.20 | 17.10 | 18.20 | 18.20 | 4.60% | 371 |
| Jan 16, 2026 | 17.45 | 17.60 | 17.10 | 17.40 | 17.40 | 0.87% | 1,184 |
| Jan 15, 2026 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -0.29% | 490 |
| Jan 14, 2026 | 17.10 | 17.65 | 16.80 | 17.30 | 17.30 | 1.76% | 652 |
| Jan 13, 2026 | 17.40 | 17.50 | 17.00 | 17.00 | 17.00 | -3.13% | 2,872 |
| Jan 12, 2026 | 18.95 | 18.95 | 17.50 | 17.55 | 17.55 | -3.57% | 4,033 |
| Jan 9, 2026 | 17.90 | 18.50 | 17.60 | 18.20 | 18.20 | 2.25% | 3,391 |
| Jan 8, 2026 | 18.00 | 18.00 | 17.45 | 17.80 | 17.80 | -0.56% | 985 |
| Jan 7, 2026 | 18.00 | 18.05 | 16.95 | 17.90 | 17.90 | -1.38% | 2,988 |
| Jan 5, 2026 | 17.40 | 18.15 | 17.40 | 18.15 | 18.15 | 4.61% | 1,935 |
| Jan 2, 2026 | 17.80 | 17.80 | 16.50 | 17.35 | 17.35 | 2.06% | 5,466 |
| Dec 30, 2025 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 1,710 |
| Dec 29, 2025 | 17.65 | 18.00 | 17.05 | 17.40 | 17.40 | -0.57% | 2,909 |
| Dec 23, 2025 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | -2.78% | 9,614 |
| Dec 22, 2025 | 18.15 | 18.15 | 17.30 | 18.00 | 18.00 | -0.55% | 305 |
| Dec 19, 2025 | 18.15 | 18.15 | 17.90 | 18.10 | 18.10 | 3.43% | 581 |