Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 28.60
+7.20 (33.64%)
At close: Aug 14, 2026
Bridge Solutions Hub Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.20 | 32.00 | 27.00 | 28.60 | 28.60 | 33.64% | 56,594 |
| Aug 13, 2026 | 21.40 | 21.80 | 20.80 | 21.40 | 21.40 | -1.83% | 1,323 |
| Aug 12, 2026 | 21.80 | 21.80 | 21.20 | 21.80 | 21.80 | - | 462 |
| Aug 11, 2026 | 22.40 | 22.40 | 21.20 | 21.80 | 21.80 | -2.68% | 551 |
| Aug 10, 2026 | 22.40 | 22.40 | 21.20 | 22.40 | 22.40 | -0.88% | 1,722 |
| Aug 7, 2026 | 20.80 | 22.60 | 20.80 | 22.60 | 22.60 | 5.61% | 1,404 |
| Aug 6, 2026 | 20.60 | 21.60 | 20.60 | 21.40 | 21.40 | 3.88% | 1,614 |
| Aug 5, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | - | 654 |
| Aug 4, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 96 |
| Aug 3, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 614 |
| Jul 31, 2026 | 20.40 | 20.80 | 20.20 | 20.60 | 20.60 | 0.98% | 143 |
| Jul 30, 2026 | 20.40 | 21.00 | 20.00 | 20.40 | 20.40 | -1.92% | 143 |
| Jul 29, 2026 | 21.60 | 21.80 | 21.00 | 21.80 | 20.80 | - | 918 |
| Jul 28, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 20.80 | 0.93% | 787 |
| Jul 27, 2026 | 21.00 | 21.80 | 20.80 | 21.60 | 20.61 | - | 2,346 |
| Jul 24, 2026 | 21.20 | 21.80 | 20.80 | 21.60 | 20.61 | -1.82% | 1,473 |
| Jul 23, 2026 | 22.40 | 22.40 | 21.00 | 22.00 | 20.99 | -1.79% | 887 |
| Jul 22, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 21.37 | 2.75% | 1,100 |
| Jul 21, 2026 | 21.80 | 21.80 | 21.00 | 21.80 | 20.80 | - | 364 |
| Jul 20, 2026 | 21.80 | 21.80 | 21.40 | 21.80 | 20.80 | -0.91% | 35 |
| Jul 17, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 20.99 | - | 178 |
| Jul 16, 2026 | 20.60 | 22.00 | 20.60 | 22.00 | 20.99 | 4.76% | 4,971 |
| Jul 15, 2026 | 21.20 | 21.20 | 20.40 | 21.00 | 20.04 | -2.78% | 889 |
| Jul 14, 2026 | 21.00 | 21.60 | 20.60 | 21.60 | 20.61 | -0.92% | 984 |
| Jul 13, 2026 | 21.80 | 21.80 | 21.00 | 21.80 | 20.80 | -0.91% | 490 |
| Jul 10, 2026 | 22.40 | 22.40 | 21.40 | 22.00 | 20.99 | -1.79% | 510 |
| Jul 9, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 21.37 | -0.88% | 106 |
| Jul 8, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 21.56 | 2.73% | 3,777 |
| Jul 7, 2026 | 21.60 | 22.80 | 21.00 | 22.00 | 20.99 | 1.85% | 1,356 |
| Jul 6, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 20.61 | 1.89% | 323 |
| Jul 3, 2026 | 20.80 | 21.60 | 20.00 | 21.20 | 20.23 | 1.92% | 4,288 |
| Jul 2, 2026 | 19.00 | 22.40 | 19.00 | 20.80 | 19.85 | 10.05% | 5,404 |
| Jul 1, 2026 | 18.40 | 19.00 | 18.10 | 18.90 | 18.03 | 2.72% | 1,476 |
| Jun 30, 2026 | 18.40 | 18.40 | 18.00 | 18.40 | 17.56 | - | 1,108 |
| Jun 29, 2026 | 18.90 | 18.90 | 17.70 | 18.40 | 17.56 | -3.16% | 1,810 |
| Jun 26, 2026 | 18.40 | 19.00 | 17.90 | 19.00 | 18.13 | 3.83% | 1,567 |
| Jun 25, 2026 | 17.50 | 18.40 | 17.50 | 18.30 | 17.46 | 4.57% | 1,587 |
| Jun 24, 2026 | 17.40 | 17.50 | 16.70 | 17.50 | 16.70 | 1.16% | 353 |
| Jun 23, 2026 | 16.50 | 17.30 | 16.50 | 17.30 | 16.51 | 4.85% | 5,287 |
| Jun 22, 2026 | 16.40 | 16.50 | 15.80 | 16.50 | 15.74 | 0.61% | 12,318 |
| Jun 19, 2026 | 16.40 | 16.40 | 15.80 | 16.40 | 15.65 | - | 1,955 |
| Jun 18, 2026 | 16.10 | 16.50 | 16.10 | 16.40 | 15.65 | -0.61% | 2,941 |
| Jun 17, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 15.74 | 0.61% | 5,138 |
| Jun 16, 2026 | 16.40 | 16.40 | 16.00 | 16.40 | 15.65 | - | 565 |
| Jun 15, 2026 | 16.50 | 16.60 | 16.00 | 16.40 | 15.65 | -1.20% | 4,317 |
| Jun 12, 2026 | 16.90 | 17.00 | 16.60 | 16.60 | 15.84 | -2.35% | 566 |
| Jun 11, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 16.22 | 1.19% | 4,440 |
| Jun 10, 2026 | 16.60 | 16.80 | 16.00 | 16.80 | 16.03 | 0.60% | 2,154 |
| Jun 9, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 15.93 | 4.38% | 1,725 |
| Jun 8, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 15.27 | - | 314 |