Bridge Solutions Hub S.A. (WSE:BSH)
Poland · Delayed Price · Currency is PLN 16.40
-0.20 (-1.20%)
At close: Jun 15, 2026
Bridge Solutions Hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |