BBI Development S.A. (WSE:BBD)
Poland
· Delayed Price · Currency is PLN 5.40
0.00 (0.00%)
Apr 28, 2026, 5:00 PM CET
BBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | - | 19 |
| Apr 27, 2026 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | - | 1,300 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | 0.37% | 52 |
| Apr 23, 2026 | 5.34 | 5.40 | 5.34 | 5.38 | 5.38 | 0.37% | 1,372 |
| Apr 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | 506 |
| Apr 21, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | 2 |
| Apr 20, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | - | 31 |
| Apr 17, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | - | 2 |
| Apr 16, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | - | 9 |
| Apr 15, 2026 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | 1.49% | 53 |
| Apr 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.47% | 5 |
| Apr 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 2 |
| Apr 10, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | -0.73% | 2 |
| Apr 9, 2026 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | - | 173 |
| Apr 8, 2026 | 5.56 | 5.56 | 5.36 | 5.48 | 5.48 | -2.84% | 267 |
| Apr 7, 2026 | 5.32 | 5.84 | 5.24 | 5.64 | 5.64 | 3.49% | 2,727 |
| Apr 2, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 2,503 |
| Apr 1, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | 10 |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 1 |
| Mar 30, 2026 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 522 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 1,838 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -0.91% | 317 |
| Mar 25, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 1,503 |
| Mar 24, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 1,937 |
| Mar 23, 2026 | 5.50 | 5.50 | 5.25 | 5.45 | 5.45 | -0.91% | 7,947 |
| Mar 20, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 284 |
| Mar 19, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 289 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1 |
| Mar 17, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 254 |
| Mar 16, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 62 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 707 |
| Mar 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 308 |
| Mar 10, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -0.90% | 1,024 |
| Mar 9, 2026 | 5.30 | 5.55 | 5.25 | 5.55 | 5.55 | 0.91% | 2,719 |
| 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 |