BBI Development S.A. (WSE:BBD)
Poland
· Delayed Price · Currency is PLN 5.55
+0.05 (0.91%)
Mar 9, 2026, 5:00 PM CET
BBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 1,429 |
| Mar 5, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 1,302 |
| Mar 4, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 1,188 |
| Mar 3, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 602 |
| Mar 2, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,454 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 1,464 |
| Feb 26, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 780 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,533 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | 765 |
| Feb 23, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | - | 2,818 |
| Feb 20, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | - | 3,545 |
| Feb 19, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 880 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 1,114 |
| Feb 17, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 1,170 |
| Feb 16, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | 653 |
| Feb 13, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 74 |
| Feb 12, 2026 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | 1,527 |
| Feb 11, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | - | 17 |
| Feb 10, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | - | 283 |
| Feb 9, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 12,843 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 1,469 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 4,062 |
| Feb 4, 2026 | 5.40 | 5.85 | 5.35 | 5.60 | 5.60 | 3.70% | 24,840 |
| Feb 3, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 1,127 |
| Feb 2, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 749 |
| Jan 30, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 669 |
| Jan 29, 2026 | 5.35 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 1,071 |
| Jan 28, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 267 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 1,327 |
| Jan 26, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 1,515 |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,116 |
| Jan 22, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - | 1,771 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 990 |
| Jan 20, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 1,014 |
| Jan 19, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | - | 198 |
| Jan 16, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 1,658 |
| Jan 15, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | - | 1,559 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 2,131 |
| Jan 13, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 1,395 |
| Jan 12, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | - | 4,783 |
| Jan 9, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | - | 310 |
| Jan 8, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 3,719 |
| Jan 7, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 1,432 |
| Jan 5, 2026 | 5.40 | 5.45 | 5.20 | 5.40 | 5.40 | 0.93% | 10,527 |
| Jan 2, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 2,372 |
| Dec 30, 2025 | 5.10 | 5.40 | 5.10 | 5.35 | 5.35 | 2.88% | 13,081 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -3.70% | 8,995 |
| Dec 23, 2025 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | - | 3,958 |
| Dec 22, 2025 | 5.35 | 5.45 | 5.00 | 5.40 | 5.40 | 0.93% | 12,770 |
| Dec 19, 2025 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 3,610 |
| Dec 18, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 1,079 |
| Dec 17, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 2,603 |
| Dec 16, 2025 | 5.10 | 5.20 | 4.98 | 5.20 | 5.20 | 1.96% | 1,619 |
| Dec 15, 2025 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 2.00% | 5,890 |
| Dec 12, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | 663 |
| Dec 11, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 3.06% | 1,232 |
| Dec 10, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 8,743 |
| Dec 9, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 2,602 |
| Dec 8, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | 1,087 |
| Dec 5, 2025 | 5.05 | 5.35 | 5.00 | 5.30 | 5.30 | 4.95% | 558 |
| Dec 4, 2025 | 5.20 | 5.20 | 4.92 | 5.05 | 5.05 | -4.72% | 11,325 |
| Dec 3, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - | 2,635 |
| Dec 2, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 314 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -0.93% | 3,923 |
| Nov 28, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 1,354 |
| Nov 27, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 1,602 |
| Nov 26, 2025 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | - | 2,483 |
| Nov 25, 2025 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | - | 720 |
| Nov 24, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -1.82% | 830 |
| Nov 21, 2025 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | - | 4,452 |
| Nov 20, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 5 |
| Nov 19, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 774 |
| Nov 18, 2025 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 820 |
| Nov 14, 2025 | 5.65 | 5.65 | 5.35 | 5.55 | 5.55 | -1.77% | 5,406 |
| Nov 13, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 2,297 |
| Nov 12, 2025 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | -0.87% | 484 |
| Nov 10, 2025 | 5.70 | 5.80 | 5.40 | 5.75 | 5.75 | 2.68% | 11,077 |
| Nov 7, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 9,798 |
| Nov 6, 2025 | 4.98 | 5.45 | 4.96 | 5.40 | 5.40 | 8.87% | 17,731 |
| Nov 5, 2025 | 5.00 | 5.10 | 4.96 | 4.96 | 4.96 | 0.40% | 505 |
| Nov 4, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -2.18% | 4 |
| Nov 3, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | -0.98% | 496 |
| Oct 31, 2025 | 4.94 | 5.10 | 4.92 | 5.10 | 5.10 | - | 1,372 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.90 | 5.10 | 5.10 | -1.92% | 1,305 |
| Oct 29, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 6.56% | 834 |
| Oct 28, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -4.31% | 198 |
| Oct 27, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 28 |
| Oct 24, 2025 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | - | 27,575 |
| Oct 23, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 865 |
| Oct 22, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 265 |
| Oct 21, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 2,329 |
| Oct 20, 2025 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 512 |
| Oct 17, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 166 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.92 | 5.00 | 5.00 | - | 1,549 |
| Oct 15, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 15 |
| Oct 14, 2025 | 4.94 | 5.15 | 4.94 | 4.96 | 4.96 | -1.78% | 579 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 2,146 |
| Oct 10, 2025 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 1,944 |
| Oct 9, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | 866 |
| Oct 8, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 1.98% | 1,753 |