Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 21.40
-1.10 (-4.89%)
At close: Sep 5, 2025
Bridge Solutions Hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.50 | 22.90 | 20.80 | 21.40 | 21.40 | -4.89% | 856 |
| Sep 4, 2025 | 21.30 | 22.90 | 20.50 | 22.50 | 22.50 | 2.27% | 2,489 |
| Sep 3, 2025 | 21.30 | 22.40 | 21.30 | 22.00 | 22.00 | 4.27% | 1,310 |
| Sep 2, 2025 | 21.10 | 21.30 | 20.60 | 21.10 | 21.10 | 4.46% | 2,712 |
| Sep 1, 2025 | 21.00 | 21.30 | 20.00 | 20.20 | 20.20 | -5.16% | 7,716 |
| Aug 29, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | - | 258 |
| Aug 28, 2025 | 20.90 | 21.30 | 20.00 | 21.30 | 21.30 | 3.90% | 1,342 |
| Aug 27, 2025 | 21.10 | 21.10 | 20.10 | 20.50 | 20.50 | -3.30% | 2,468 |
| Aug 26, 2025 | 21.40 | 21.60 | 20.00 | 21.20 | 21.20 | -1.85% | 3,842 |
| Aug 25, 2025 | 20.00 | 21.60 | 20.00 | 21.60 | 21.60 | 8.00% | 7,568 |
| Aug 22, 2025 | 19.55 | 20.80 | 18.75 | 20.00 | 20.00 | 4.44% | 6,273 |
| Aug 21, 2025 | 18.40 | 19.15 | 18.40 | 19.15 | 19.15 | 4.08% | 2,940 |
| Aug 20, 2025 | 18.25 | 18.45 | 17.50 | 18.40 | 18.40 | 0.27% | 4,865 |
| Aug 19, 2025 | 19.50 | 19.85 | 18.00 | 18.35 | 18.35 | -3.67% | 17,103 |
| Aug 18, 2025 | 17.90 | 19.50 | 17.20 | 19.05 | 19.05 | 13.73% | 44,247 |
| Aug 14, 2025 | 16.00 | 17.45 | 15.30 | 16.75 | 16.75 | 25.47% | 65,433 |
| Aug 13, 2025 | 13.10 | 13.60 | 12.80 | 13.35 | 13.35 | 2.69% | 20,960 |
| Aug 12, 2025 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 0.39% | 8,966 |
| Aug 11, 2025 | 12.90 | 13.00 | 12.65 | 12.95 | 12.95 | - | 4,576 |
| Aug 8, 2025 | 13.00 | 13.00 | 12.50 | 12.95 | 12.95 | -0.38% | 1,451 |
| Aug 7, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 1,228 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 6,230 |
| Aug 5, 2025 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 1,736 |
| Aug 4, 2025 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 0.39% | 1,610 |
| Aug 1, 2025 | 12.90 | 13.00 | 12.40 | 12.90 | 12.90 | -1.53% | 4,743 |
| Jul 31, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.15% | 806 |
| Jul 30, 2025 | 12.80 | 12.85 | 12.70 | 12.70 | 12.70 | -1.55% | 1,983 |
| Jul 29, 2025 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | -0.77% | 472 |
| Jul 28, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | - | 3,337 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 18 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 1,243 |
| Jul 23, 2025 | 13.10 | 13.10 | 12.60 | 13.00 | 13.00 | -0.76% | 6,399 |
| Jul 22, 2025 | 13.20 | 13.25 | 12.85 | 13.10 | 13.10 | -0.76% | 4,066 |
| Jul 21, 2025 | 12.95 | 13.25 | 12.95 | 13.20 | 13.20 | 1.93% | 2,971 |
| Jul 18, 2025 | 12.70 | 13.15 | 12.70 | 12.95 | 12.95 | 1.97% | 5,888 |
| Jul 17, 2025 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | 0.40% | 71 |
| Jul 16, 2025 | 12.80 | 12.80 | 12.45 | 12.65 | 12.65 | -1.94% | 2,200 |
| Jul 15, 2025 | 12.70 | 13.20 | 12.50 | 12.90 | 12.90 | -0.39% | 4,581 |
| Jul 14, 2025 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 2.78% | 543 |
| Jul 11, 2025 | 13.10 | 13.20 | 12.50 | 12.60 | 12.60 | -4.18% | 3,445 |
| Jul 10, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | 2.73% | 85 |
| Jul 9, 2025 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | -2.29% | 183 |
| Jul 8, 2025 | 13.15 | 13.15 | 12.70 | 13.10 | 13.10 | -0.38% | 260 |
| Jul 7, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.15% | 2,671 |
| Jul 4, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 1,797 |
| Jul 3, 2025 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | 2.79% | 3,356 |
| Jul 2, 2025 | 11.95 | 12.55 | 11.95 | 12.55 | 12.55 | 1.21% | 2,086 |
| Jul 1, 2025 | 11.90 | 12.50 | 11.90 | 12.40 | 12.40 | 0.81% | 710 |
| Jun 30, 2025 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 6.96% | 1,502 |
| Jun 27, 2025 | 11.50 | 11.50 | 11.05 | 11.50 | 11.50 | - | 1,026 |