Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 21.60
-0.40 (-1.82%)
At close: Jul 24, 2026
Bridge Solutions Hub Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 21.20 | 21.80 | 20.80 | 21.60 | 21.60 | -1.82% | 1,473 |
| Jul 23, 2026 | 22.40 | 22.40 | 21.00 | 22.00 | 22.00 | -1.79% | 887 |
| Jul 22, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | 1,100 |
| Jul 21, 2026 | 21.80 | 21.80 | 21.00 | 21.80 | 21.80 | - | 364 |
| Jul 20, 2026 | 21.80 | 21.80 | 21.40 | 21.80 | 21.80 | -0.91% | 35 |
| Jul 17, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | - | 178 |
| Jul 16, 2026 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | 4.76% | 4,971 |
| Jul 15, 2026 | 21.20 | 21.20 | 20.40 | 21.00 | 21.00 | -2.78% | 889 |
| Jul 14, 2026 | 21.00 | 21.60 | 20.60 | 21.60 | 21.60 | -0.92% | 984 |
| Jul 13, 2026 | 21.80 | 21.80 | 21.00 | 21.80 | 21.80 | -0.91% | 490 |
| Jul 10, 2026 | 22.40 | 22.40 | 21.40 | 22.00 | 22.00 | -1.79% | 510 |
| Jul 9, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 106 |
| Jul 8, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | 3,777 |
| Jul 7, 2026 | 21.60 | 22.80 | 21.00 | 22.00 | 22.00 | 1.85% | 1,356 |
| Jul 6, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 323 |
| Jul 3, 2026 | 20.80 | 21.60 | 20.00 | 21.20 | 21.20 | 1.92% | 4,288 |
| Jul 2, 2026 | 19.00 | 22.40 | 19.00 | 20.80 | 20.80 | 10.05% | 5,404 |
| Jul 1, 2026 | 18.40 | 19.00 | 18.10 | 18.90 | 18.90 | 2.72% | 1,476 |
| Jun 30, 2026 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | - | 1,108 |
| Jun 29, 2026 | 18.90 | 18.90 | 17.70 | 18.40 | 18.40 | -3.16% | 1,810 |
| Jun 26, 2026 | 18.40 | 19.00 | 17.90 | 19.00 | 19.00 | 3.83% | 1,567 |
| Jun 25, 2026 | 17.50 | 18.40 | 17.50 | 18.30 | 18.30 | 4.57% | 1,587 |
| Jun 24, 2026 | 17.40 | 17.50 | 16.70 | 17.50 | 17.50 | 1.16% | 353 |
| Jun 23, 2026 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 4.85% | 5,287 |
| Jun 22, 2026 | 16.40 | 16.50 | 15.80 | 16.50 | 16.50 | 0.61% | 12,318 |
| Jun 19, 2026 | 16.40 | 16.40 | 15.80 | 16.40 | 16.40 | - | 1,955 |
| Jun 18, 2026 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | -0.61% | 2,941 |
| Jun 17, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 0.61% | 5,138 |
| Jun 16, 2026 | 16.40 | 16.40 | 16.00 | 16.40 | 16.40 | - | 565 |
| Jun 15, 2026 | 16.50 | 16.60 | 16.00 | 16.40 | 16.40 | -1.20% | 4,317 |
| Jun 12, 2026 | 16.90 | 17.00 | 16.60 | 16.60 | 16.60 | -2.35% | 566 |
| Jun 11, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 1.19% | 4,440 |
| Jun 10, 2026 | 16.60 | 16.80 | 16.00 | 16.80 | 16.80 | 0.60% | 2,154 |
| Jun 9, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 4.37% | 1,725 |
| Jun 8, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | - | 314 |
| Jun 5, 2026 | 15.80 | 16.90 | 15.80 | 16.00 | 16.00 | -6.98% | 7,355 |
| Jun 3, 2026 | 17.20 | 17.20 | 16.70 | 17.20 | 17.20 | -1.15% | 312 |
| Jun 2, 2026 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | - | 2,431 |
| Jun 1, 2026 | 17.60 | 17.60 | 16.60 | 17.40 | 17.40 | -1.14% | 2,304 |
| May 29, 2026 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 1.73% | 4,568 |
| May 28, 2026 | 16.00 | 17.30 | 16.00 | 17.30 | 17.30 | 8.81% | 10,090 |
| May 27, 2026 | 15.90 | 15.90 | 15.40 | 15.90 | 15.90 | 1.27% | 6,365 |
| May 26, 2026 | 15.80 | 16.10 | 15.00 | 15.70 | 15.70 | -2.48% | 5,672 |
| May 25, 2026 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | -3.01% | 2,153 |
| May 22, 2026 | 16.70 | 16.70 | 16.30 | 16.60 | 16.60 | 1.22% | 315 |
| May 21, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 84 |
| May 20, 2026 | 16.70 | 16.90 | 16.00 | 16.80 | 16.80 | 0.60% | 1,202 |
| May 19, 2026 | 15.50 | 16.70 | 15.50 | 16.70 | 16.70 | 4.37% | 3,804 |
| May 18, 2026 | 16.00 | 16.00 | 15.60 | 16.00 | 16.00 | -1.23% | 178 |
| May 15, 2026 | 15.90 | 16.20 | 15.60 | 16.20 | 16.20 | 1.89% | 3,098 |