B-act Spolka Akcyjna (WSE:BAC)
Poland
· Delayed Price · Currency is PLN 3.820
-0.170 (-4.26%)
At close: Mar 5, 2026
B-act Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.00 | 4.00 | 3.70 | 3.82 | 3.82 | -4.26% | 3,507 |
| Mar 4, 2026 | 3.92 | 3.99 | 3.75 | 3.99 | 3.99 | 4.18% | 4,862 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.68 | 3.83 | 3.83 | -4.25% | 19,788 |
| Mar 2, 2026 | 4.08 | 4.12 | 3.86 | 4.00 | 4.00 | 0.50% | 7,114 |
| Feb 27, 2026 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.50% | 1,736 |
| Feb 26, 2026 | 3.95 | 4.05 | 3.95 | 4.00 | 4.00 | 1.27% | 3,652 |
| Feb 25, 2026 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | - | 5,635 |
| Feb 24, 2026 | 4.07 | 4.12 | 3.95 | 3.95 | 3.95 | -2.95% | 2,098 |
| Feb 23, 2026 | 3.89 | 4.07 | 3.89 | 4.07 | 4.07 | 4.63% | 832 |
| Feb 20, 2026 | 3.85 | 3.89 | 3.73 | 3.89 | 3.89 | 2.37% | 6,615 |
| Feb 19, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | - | 30,212 |
| Feb 18, 2026 | 3.72 | 3.80 | 3.64 | 3.80 | 3.80 | 2.15% | 24,065 |
| Feb 17, 2026 | 3.93 | 3.93 | 3.68 | 3.72 | 3.72 | -5.58% | 16,651 |
| Feb 16, 2026 | 4.09 | 4.10 | 3.93 | 3.94 | 3.94 | -2.48% | 3,993 |
| Feb 13, 2026 | 4.00 | 4.11 | 3.93 | 4.04 | 4.04 | -2.65% | 13,301 |
| Feb 12, 2026 | 4.17 | 4.21 | 4.04 | 4.15 | 4.15 | -0.48% | 13,053 |
| Feb 11, 2026 | 4.16 | 4.20 | 4.04 | 4.17 | 4.17 | -0.24% | 5,809 |
| Feb 10, 2026 | 3.87 | 4.48 | 3.86 | 4.18 | 4.18 | 8.29% | 32,436 |
| Feb 9, 2026 | 3.80 | 3.86 | 3.74 | 3.86 | 3.86 | 1.58% | 17,276 |
| Feb 6, 2026 | 3.74 | 3.85 | 3.67 | 3.80 | 3.80 | 1.88% | 38,403 |
| Feb 5, 2026 | 3.78 | 3.78 | 3.62 | 3.73 | 3.73 | -1.06% | 14,111 |
| Feb 4, 2026 | 3.70 | 3.80 | 3.66 | 3.77 | 3.77 | 4.14% | 35,450 |
| Feb 3, 2026 | 3.80 | 3.85 | 3.61 | 3.62 | 3.62 | -4.74% | 19,228 |
| Feb 2, 2026 | 3.75 | 3.84 | 3.61 | 3.80 | 3.80 | 0.53% | 6,802 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | - | 34,983 |
| Jan 29, 2026 | 3.74 | 3.83 | 3.67 | 3.78 | 3.78 | 1.61% | 27,515 |
| Jan 28, 2026 | 3.65 | 3.74 | 3.61 | 3.72 | 3.72 | 0.81% | 19,530 |
| Jan 27, 2026 | 3.75 | 3.78 | 3.67 | 3.69 | 3.69 | -2.12% | 10,999 |
| Jan 26, 2026 | 3.82 | 3.82 | 3.63 | 3.77 | 3.77 | -1.82% | 8,182 |
| Jan 23, 2026 | 3.78 | 3.87 | 3.78 | 3.84 | 3.84 | 1.59% | 15,660 |
| Jan 22, 2026 | 3.74 | 3.78 | 3.66 | 3.78 | 3.78 | 1.07% | 26,177 |
| Jan 21, 2026 | 3.81 | 3.93 | 3.66 | 3.74 | 3.74 | -0.80% | 81,569 |
| Jan 20, 2026 | 3.91 | 3.91 | 3.71 | 3.77 | 3.77 | -2.58% | 11,573 |
| Jan 19, 2026 | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -2.27% | 8,814 |
| Jan 16, 2026 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 7.03% | 64,068 |
| Jan 15, 2026 | 3.85 | 3.85 | 3.66 | 3.70 | 3.70 | -1.60% | 21,729 |
| Jan 14, 2026 | 3.71 | 3.90 | 3.69 | 3.76 | 3.76 | 1.35% | 84,755 |
| Jan 13, 2026 | 3.70 | 3.71 | 3.62 | 3.71 | 3.71 | 0.27% | 38,049 |
| Jan 12, 2026 | 3.70 | 3.71 | 3.61 | 3.70 | 3.70 | - | 60,233 |
| Jan 9, 2026 | 3.71 | 3.71 | 3.67 | 3.70 | 3.70 | -0.27% | 31,717 |
| Jan 8, 2026 | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | 0.27% | 68,747 |
| Jan 7, 2026 | 3.70 | 3.71 | 3.64 | 3.70 | 3.70 | 2.78% | 32,642 |
| Jan 5, 2026 | 3.70 | 3.71 | 3.52 | 3.60 | 3.60 | -1.37% | 33,538 |
| Jan 2, 2026 | 3.40 | 3.88 | 3.40 | 3.65 | 3.65 | 8.96% | 73,730 |
| Dec 30, 2025 | 3.01 | 3.35 | 3.01 | 3.35 | 3.35 | 8.41% | 42,503 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.00 | 3.09 | 3.09 | 0.32% | 71,421 |
| Dec 23, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | -0.65% | 9,537 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 5,662 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | -0.65% | 1,057 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | - | 4,898 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 11,879 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 9,592 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | - | 16,222 |
| Dec 12, 2025 | 3.10 | 3.10 | 2.95 | 3.10 | 3.10 | - | 21,388 |
| Dec 11, 2025 | 3.07 | 3.10 | 2.98 | 3.10 | 3.10 | - | 4,822 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -1.59% | 10,395 |
| Dec 9, 2025 | 3.00 | 3.28 | 2.40 | 3.15 | 3.15 | 1.61% | 23,618 |
| Dec 8, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | - | 2,197 |
| 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 |