Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 16.60
+0.20 (1.22%)
At close: May 22, 2026
Bridge Solutions Hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 16.30 | 16.30 | 15.60 | 15.90 | 15.90 | -2.45% | 1,119 |
| May 13, 2026 | 15.90 | 16.40 | 15.80 | 16.30 | 16.30 | 1.88% | 180 |
| May 12, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 2,285 |
| May 11, 2026 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 1.27% | 114 |
| May 8, 2026 | 15.70 | 16.00 | 15.10 | 15.80 | 15.80 | -1.25% | 1,528 |
| May 7, 2026 | 16.20 | 16.20 | 15.50 | 16.00 | 16.00 | -1.23% | 383 |
| May 6, 2026 | 16.10 | 16.20 | 15.50 | 16.20 | 16.20 | 0.62% | 2,269 |
| May 5, 2026 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 2,056 |
| May 4, 2026 | 16.50 | 16.60 | 16.00 | 16.30 | 16.30 | 1.24% | 4,861 |
| Apr 30, 2026 | 16.20 | 16.20 | 15.70 | 16.10 | 16.10 | -0.62% | 22 |
| Apr 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 293 |
| Apr 28, 2026 | 15.60 | 16.20 | 15.30 | 16.20 | 16.20 | 1.89% | 882 |
| Apr 27, 2026 | 16.20 | 16.20 | 15.50 | 15.90 | 15.90 | -1.85% | 35 |
| Apr 24, 2026 | 16.70 | 16.70 | 15.50 | 16.20 | 16.20 | -2.99% | 1,532 |
| Apr 23, 2026 | 15.90 | 16.70 | 15.90 | 16.70 | 16.70 | 1.83% | 175 |
| Apr 22, 2026 | 16.10 | 16.50 | 15.90 | 16.40 | 16.40 | 3.14% | 574 |
| Apr 21, 2026 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | -0.62% | 798 |
| Apr 20, 2026 | 15.70 | 16.40 | 15.20 | 16.00 | 16.00 | - | 1,071 |
| Apr 17, 2026 | 15.90 | 16.40 | 15.60 | 16.00 | 16.00 | 0.63% | 1,083 |
| Apr 16, 2026 | 15.90 | 16.00 | 15.40 | 15.90 | 15.90 | -1.24% | 1,210 |
| Apr 15, 2026 | 16.00 | 16.40 | 16.00 | 16.10 | 16.10 | 0.63% | 1,708 |
| Apr 14, 2026 | 16.10 | 16.50 | 15.90 | 16.00 | 16.00 | - | 1,394 |
| Apr 13, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 1,053 |
| Apr 10, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | - | 277 |
| Apr 9, 2026 | 15.40 | 18.20 | 15.00 | 15.50 | 15.50 | 0.65% | 1,513 |
| Apr 8, 2026 | 14.90 | 15.40 | 14.80 | 15.40 | 15.40 | 4.05% | 651 |
| Apr 7, 2026 | 15.40 | 15.40 | 14.60 | 14.80 | 14.80 | - | 2,015 |
| Apr 2, 2026 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | -2.95% | 371 |
| Apr 1, 2026 | 15.85 | 15.85 | 14.70 | 15.25 | 15.25 | -3.79% | 1,867 |
| Mar 31, 2026 | 14.50 | 15.85 | 14.50 | 15.85 | 15.85 | 5.67% | 2,421 |
| Mar 30, 2026 | 15.25 | 15.50 | 14.20 | 15.00 | 15.00 | -4.76% | 9,953 |
| Mar 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% | 386 |
| Mar 26, 2026 | 15.85 | 15.85 | 15.30 | 15.85 | 15.85 | -0.31% | 176 |
| Mar 25, 2026 | 15.90 | 16.00 | 15.35 | 15.90 | 15.90 | - | 888 |
| Mar 24, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | 5.30% | 192 |
| Mar 23, 2026 | 16.35 | 16.70 | 14.95 | 15.10 | 15.10 | -11.18% | 6,312 |
| Mar 20, 2026 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 318 |
| Mar 19, 2026 | 16.70 | 16.95 | 16.65 | 16.90 | 16.90 | -0.29% | 11 |
| Mar 18, 2026 | 17.00 | 17.00 | 16.85 | 16.95 | 16.95 | -0.29% | 510 |
| Mar 17, 2026 | 17.10 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 4 |
| Mar 16, 2026 | 16.80 | 16.80 | 16.65 | 16.70 | 16.70 | -1.76% | 456 |
| Mar 13, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | -0.87% | 6,513 |
| Mar 12, 2026 | 17.10 | 17.35 | 16.80 | 17.15 | 17.15 | - | 493 |
| Mar 11, 2026 | 17.25 | 17.25 | 16.80 | 17.15 | 17.15 | -0.29% | 540 |