BBI Development S.A. (WSE:BBD)
Poland
· Delayed Price · Currency is PLN 5.30
+0.25 (4.95%)
At close: Dec 5, 2025
BBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.98 | 5.05 | 4.84 | 5.05 | 5.05 | 5.21% | 1,366 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -4.00% | 234 |
| Oct 3, 2025 | 4.98 | 5.00 | 4.76 | 5.00 | 5.00 | - | 327 |
| Oct 2, 2025 | 5.10 | 5.10 | 4.60 | 5.00 | 5.00 | -2.91% | 11,532 |
| Oct 1, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 802 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 569 |
| Sep 29, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 392 |
| Sep 26, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | 851 |
| Sep 25, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 314 |
| Sep 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | 152 |
| Sep 23, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | - | 312 |
| Sep 22, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 27 |
| Sep 19, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -2.80% | 2,980 |
| Sep 18, 2025 | 5.20 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 1,536 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 51 |
| Sep 15, 2025 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | - | 228 |
| Sep 11, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 2 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 804 |
| Sep 9, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | 2 |
| Sep 8, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 7 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 80 |
| Sep 4, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 32 |
| Sep 3, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 21 |
| Sep 2, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 462 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 3 |
| Aug 29, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 4 |
| Aug 28, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 1,602 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 171 |
| Aug 26, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 438 |
| Aug 25, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 52 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 120 |
| Aug 21, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 410 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 1,911 |
| Aug 19, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 920 |
| Aug 18, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 1,225 |
| Aug 14, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 300 |
| Aug 13, 2025 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 874 |
| Aug 12, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 160 |
| Aug 11, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 665 |
| Aug 8, 2025 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | - | 748 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | - | 1,443 |
| Aug 6, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 518 |
| Aug 5, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 1,002 |
| Aug 4, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 118 |
| Aug 1, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 1,044 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 776 |
| Jul 30, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 532 |
| Jul 29, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 1,656 |
| Jul 28, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 487 |
| Jul 25, 2025 | 5.50 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 528 |
| Jul 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 157 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 28 |
| Jul 22, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 45 |
| Jul 21, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | -1.80% | 955 |
| Jul 18, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,045 |
| Jul 17, 2025 | 5.25 | 5.55 | 5.25 | 5.50 | 5.50 | 3.77% | 7,330 |
| Jul 16, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - | 1,064 |
| Jul 15, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 1,161 |
| Jul 14, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | 237 |