Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 16.20
+0.30 (1.89%)
At close: Apr 28, 2026
Bridge Solutions Hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |