B-act Spolka Akcyjna (WSE:BAC)
Poland
· Delayed Price · Currency is PLN 3.100
+0.040 (1.31%)
At close: Dec 5, 2025
B-act Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | 2,280 |
| Dec 4, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 2,612 |
| Dec 3, 2025 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | 1.95% | 1,417 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -2.22% | 2,156 |
| Dec 1, 2025 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -1.87% | 2,811 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.21 | 3.21 | 3.21 | - | 10,587 |
| Nov 27, 2025 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -2.13% | 43 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | - | 2,150 |
| Nov 25, 2025 | 3.12 | 3.29 | 3.05 | 3.28 | 3.28 | 4.13% | 4,695 |
| Nov 24, 2025 | 3.17 | 3.32 | 3.10 | 3.15 | 3.15 | 1.29% | 11,975 |
| Nov 21, 2025 | 3.09 | 3.20 | 3.08 | 3.11 | 3.11 | 1.63% | 2,479 |
| Nov 20, 2025 | 3.13 | 3.13 | 3.03 | 3.06 | 3.06 | -2.24% | 368 |
| Nov 19, 2025 | 3.09 | 3.13 | 3.02 | 3.13 | 3.13 | 4.33% | 369 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | - | 2,533 |
| Nov 17, 2025 | 3.12 | 3.13 | 3.00 | 3.00 | 3.00 | -0.99% | 4,970 |
| Nov 14, 2025 | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -3.50% | 1,178 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.04 | 3.14 | 3.14 | - | 956 |
| Nov 12, 2025 | 3.12 | 3.14 | 3.04 | 3.14 | 3.14 | -0.95% | 5,076 |
| Nov 10, 2025 | 3.26 | 3.32 | 3.12 | 3.17 | 3.17 | -2.76% | 5,022 |
| Nov 7, 2025 | 3.30 | 3.33 | 3.18 | 3.26 | 3.26 | 3.82% | 1,205 |
| Nov 6, 2025 | 3.09 | 3.24 | 3.00 | 3.14 | 3.14 | 1.29% | 10,784 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.04 | 3.10 | 3.10 | -0.64% | 1,924 |
| Nov 4, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 1,674 |
| Nov 3, 2025 | 3.20 | 3.20 | 2.96 | 3.15 | 3.15 | - | 17,168 |
| Oct 31, 2025 | 3.21 | 3.24 | 3.15 | 3.15 | 3.15 | -1.87% | 1,436 |
| Oct 30, 2025 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -0.93% | 3,904 |
| Oct 29, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | -0.31% | 2,305 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | 1.25% | 172 |
| Oct 27, 2025 | 3.25 | 3.33 | 3.19 | 3.21 | 3.21 | -1.23% | 4,707 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.05 | 3.25 | 3.25 | -0.91% | 5,780 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | -3.24% | 1,356 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.27 | 3.39 | 3.39 | -0.29% | 1,325 |
| Oct 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 146 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 1,229 |
| Oct 17, 2025 | 3.30 | 3.40 | 3.24 | 3.40 | 3.40 | 3.03% | 4,018 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.22 | 3.30 | 3.30 | -5.71% | 2,745 |
| Oct 15, 2025 | 3.06 | 3.50 | 3.06 | 3.50 | 3.50 | 15.89% | 4,345 |
| Oct 14, 2025 | 3.33 | 3.46 | 3.02 | 3.02 | 3.02 | -9.85% | 17,383 |
| Oct 13, 2025 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | -2.05% | 4,377 |
| Oct 10, 2025 | 3.45 | 3.50 | 3.35 | 3.42 | 3.42 | 1.48% | 3,537 |
| Oct 9, 2025 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 0.30% | 4,766 |
| Oct 8, 2025 | 3.44 | 3.46 | 3.35 | 3.36 | 3.36 | -2.33% | 2,941 |
| Oct 7, 2025 | 3.45 | 3.45 | 3.26 | 3.44 | 3.44 | -0.29% | 3,492 |
| Oct 6, 2025 | 3.49 | 3.50 | 3.35 | 3.45 | 3.45 | -1.15% | 10,703 |
| Oct 3, 2025 | 3.39 | 3.50 | 3.36 | 3.49 | 3.49 | 2.95% | 3,935 |
| Oct 2, 2025 | 3.43 | 3.46 | 3.34 | 3.39 | 3.39 | 0.59% | 6,833 |
| Oct 1, 2025 | 3.50 | 3.50 | 3.35 | 3.37 | 3.37 | -3.44% | 2,199 |
| Sep 30, 2025 | 3.36 | 3.50 | 3.36 | 3.49 | 3.49 | 4.49% | 14,399 |
| Sep 29, 2025 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -2.34% | 3,790 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -3.66% | 3,992 |
| Sep 25, 2025 | 3.47 | 3.59 | 3.45 | 3.55 | 3.55 | -0.28% | 6,143 |
| Sep 24, 2025 | 3.66 | 3.66 | 3.45 | 3.56 | 3.56 | - | 9,996 |
| Sep 23, 2025 | 3.45 | 3.80 | 3.45 | 3.56 | 3.56 | 4.40% | 29,417 |
| Sep 22, 2025 | 3.30 | 3.44 | 3.26 | 3.41 | 3.41 | 2.10% | 6,662 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.24 | 3.34 | 3.34 | 1.21% | 17,731 |
| Sep 18, 2025 | 3.30 | 3.36 | 3.16 | 3.30 | 3.30 | 4.43% | 14,828 |
| Sep 17, 2025 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -2.77% | 3,259 |
| Sep 16, 2025 | 3.40 | 3.45 | 3.24 | 3.25 | 3.25 | -4.41% | 15,099 |
| Sep 15, 2025 | 3.23 | 3.40 | 3.22 | 3.40 | 3.40 | 6.58% | 9,801 |
| Sep 12, 2025 | 3.23 | 3.23 | 3.05 | 3.19 | 3.19 | - | 6,395 |
| Sep 11, 2025 | 3.19 | 3.20 | 3.10 | 3.19 | 3.19 | 0.31% | 3,675 |
| Sep 10, 2025 | 3.20 | 3.23 | 3.00 | 3.18 | 3.18 | -0.63% | 28,938 |
| Sep 9, 2025 | 3.18 | 3.21 | 3.17 | 3.20 | 3.20 | 0.31% | 3,178 |
| Sep 8, 2025 | 3.24 | 3.35 | 3.19 | 3.19 | 3.19 | -1.54% | 10,489 |
| Sep 5, 2025 | 3.33 | 3.34 | 3.20 | 3.24 | 3.24 | -0.92% | 7,612 |
| Sep 4, 2025 | 3.29 | 3.39 | 3.22 | 3.27 | 3.27 | 0.31% | 5,801 |
| Sep 3, 2025 | 3.25 | 3.28 | 3.18 | 3.26 | 3.26 | 0.31% | 4,280 |
| Sep 2, 2025 | 3.29 | 3.35 | 3.01 | 3.25 | 3.25 | 0.93% | 37,745 |
| Sep 1, 2025 | 3.26 | 3.52 | 3.22 | 3.22 | 3.22 | -1.83% | 42,084 |
| Aug 29, 2025 | 3.27 | 3.28 | 3.10 | 3.28 | 3.28 | - | 6,486 |
| Aug 28, 2025 | 3.31 | 3.40 | 3.20 | 3.28 | 3.28 | -0.91% | 8,461 |
| Aug 27, 2025 | 3.44 | 3.50 | 3.16 | 3.31 | 3.31 | -3.22% | 15,851 |
| Aug 26, 2025 | 3.30 | 3.48 | 3.26 | 3.42 | 3.42 | 6.54% | 26,463 |
| Aug 25, 2025 | 3.01 | 3.21 | 3.01 | 3.21 | 3.21 | 7.00% | 21,857 |
| Aug 22, 2025 | 3.04 | 3.08 | 2.90 | 3.00 | 3.00 | - | 10,158 |
| Aug 21, 2025 | 3.14 | 3.20 | 2.77 | 3.00 | 3.00 | -4.46% | 14,960 |
| Aug 20, 2025 | 3.03 | 3.15 | 3.00 | 3.14 | 3.14 | 4.67% | 22,167 |
| Aug 19, 2025 | 2.89 | 3.05 | 2.89 | 3.00 | 3.00 | 4.90% | 24,054 |
| Aug 18, 2025 | 2.94 | 3.06 | 2.70 | 2.86 | 2.86 | -2.72% | 20,041 |
| Aug 14, 2025 | 2.79 | 2.94 | 2.72 | 2.94 | 2.94 | 5.38% | 5,308 |
| Aug 13, 2025 | 2.90 | 2.90 | 2.66 | 2.79 | 2.79 | -1.06% | 7,952 |
| Aug 12, 2025 | 2.84 | 2.90 | 2.80 | 2.82 | 2.82 | -0.35% | 10,118 |
| Aug 11, 2025 | 2.69 | 2.83 | 2.69 | 2.83 | 2.83 | 8.85% | 16,281 |
| Aug 8, 2025 | 2.66 | 2.85 | 2.58 | 2.60 | 2.60 | 0.78% | 66,887 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.46 | 2.58 | 2.58 | - | 81 |
| Aug 6, 2025 | 2.37 | 2.58 | 2.37 | 2.58 | 2.58 | 7.05% | 2,573 |
| Aug 5, 2025 | 2.47 | 2.48 | 2.41 | 2.41 | 2.41 | - | 91 |
| Aug 4, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.41% | 989 |
| Aug 1, 2025 | 2.47 | 2.48 | 2.42 | 2.42 | 2.42 | -3.97% | 2,267 |
| Jul 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.20% | 10 |
| Jul 30, 2025 | 2.48 | 2.49 | 2.45 | 2.49 | 2.49 | 0.40% | 1,584 |
| Jul 29, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -1.98% | 2,309 |
| Jul 28, 2025 | 2.55 | 2.56 | 2.49 | 2.53 | 2.53 | 2.02% | 480 |
| Jul 25, 2025 | 2.49 | 2.55 | 2.48 | 2.48 | 2.48 | -0.40% | 1,309 |
| Jul 24, 2025 | 2.48 | 2.63 | 2.48 | 2.49 | 2.49 | -1.97% | 11,187 |
| Jul 23, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | 2.42% | 366 |
| Jul 22, 2025 | 2.46 | 2.55 | 2.46 | 2.48 | 2.48 | -2.75% | 1,948 |
| Jul 21, 2025 | 2.48 | 2.55 | 2.47 | 2.55 | 2.55 | 4.94% | 1,354 |
| Jul 18, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -1.22% | 181 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.60% | 762 |