Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 14.80
-0.45 (-2.95%)
At close: Apr 2, 2026
Bridge Solutions Hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | -0.58% | 243 |
| Mar 9, 2026 | 17.40 | 17.40 | 16.20 | 17.30 | 17.30 | 0.29% | 1,876 |
| 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 |