Skip to main content
BoomBit S.A. (WSE:BBT)
Poland flag Poland · Delayed Price · Currency is PLN
6.34
+0.02 (0.32%)
At close: Dec 5, 2025

BoomBit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.326.486.326.346.340.32%6,428
Dec 4, 20256.306.386.306.326.32-3,485
Dec 3, 20256.386.406.286.326.32-1.25%8,044
Dec 2, 20256.406.426.366.406.40-3,422
Dec 1, 20256.506.546.406.406.40-1.54%217
Nov 28, 20256.486.526.346.506.500.31%2,015
Nov 27, 20256.266.506.266.486.483.18%442
Nov 26, 20256.406.406.266.286.28-2.79%3,076
Nov 25, 20256.426.466.426.466.46-487
Nov 24, 20256.446.466.446.466.460.31%5
Nov 21, 20256.486.486.266.446.44-0.62%1,874
Nov 20, 20256.486.486.306.486.483.85%231
Nov 19, 20256.426.506.246.246.24-2.80%4,257
Nov 18, 20256.546.546.426.426.42-1.23%1,003
Nov 17, 20256.546.546.506.506.50-379
Nov 14, 20256.566.566.506.506.50-375
Nov 13, 20256.586.586.506.506.50-1.52%944
Nov 12, 20256.606.606.606.606.60-1.20%51
Nov 10, 20256.686.686.666.686.680.30%1,064
Nov 7, 20256.646.686.626.666.660.60%3,705
Nov 6, 20256.506.646.446.626.623.12%2,820
Nov 5, 20256.406.546.366.426.420.31%4,857
Nov 4, 20256.346.466.346.406.400.95%1,230
Nov 3, 20256.346.346.346.346.34-2.16%606
Oct 31, 20256.306.486.306.486.480.31%692
Oct 30, 20256.506.506.306.466.461.89%1,744
Oct 29, 20256.486.546.346.346.34-2,824
Oct 28, 20256.446.506.306.346.34-2.46%3,957
Oct 27, 20256.486.546.446.506.50-2.69%1,079
Oct 24, 20256.766.766.426.686.68-0.30%1,541
Oct 23, 20256.366.706.366.706.705.68%2,718
Oct 22, 20256.406.506.306.346.34-2.16%2,169
Oct 21, 20256.486.486.346.486.48-1.52%647
Oct 20, 20256.506.606.326.586.58-2,504
Oct 17, 20256.546.606.406.586.580.92%2,732
Oct 16, 20256.486.586.406.526.520.62%1,706
Oct 15, 20256.446.506.446.486.480.62%2,100
Oct 14, 20256.346.446.326.446.44-313
Oct 13, 20256.466.486.286.446.442.22%1,432
Oct 10, 20256.466.466.246.306.30-3.08%1,681
Oct 9, 20256.366.546.366.506.501.56%1,834
Oct 8, 20256.526.526.366.406.40-1.84%17,310
Oct 7, 20256.626.626.506.526.52-1.51%2,926
Oct 6, 20256.766.766.626.626.62-1,061
Oct 3, 20256.706.886.626.626.62-0.60%1,955
Oct 2, 20256.726.726.546.666.66-0.60%10,495
Oct 1, 20256.726.726.706.706.70-2.90%2,210
Sep 30, 20256.606.906.606.906.904.23%3,693
Sep 29, 20256.606.626.546.626.620.30%921
Sep 26, 20256.526.646.466.606.60-0.30%11,539
Sep 25, 20256.646.646.486.626.62-0.60%1,512
Sep 24, 20256.826.846.506.666.66-0.60%3,663
Sep 23, 20256.686.866.686.706.700.30%2,488
Sep 22, 20256.866.986.686.686.68-2.62%2,490
Sep 19, 20256.706.866.706.866.862.69%37
Sep 18, 20256.726.726.686.686.68-0.60%186
Sep 17, 20256.986.986.726.726.72-1.18%227
Sep 16, 20256.827.006.806.806.80-2.86%6,330
Sep 15, 20256.887.006.667.007.001.74%9,557
Sep 12, 20256.686.906.666.886.882.08%4,561
Sep 11, 20256.746.806.686.746.742.12%2,240
Sep 10, 20256.686.686.606.606.60-1.49%2,242
Sep 9, 20256.686.786.626.706.70-1.47%943
Sep 8, 20256.706.806.666.806.80-931
Sep 5, 20256.906.906.806.806.80-0.58%729
Sep 4, 20256.926.926.666.846.84-1.44%697
Sep 3, 20256.786.946.706.946.942.66%2,483
Sep 2, 20256.766.766.706.766.76-845
Sep 1, 20256.686.766.646.766.762.42%688
Aug 29, 20256.646.766.606.606.60-0.60%573
Aug 28, 20256.706.766.646.646.64-0.90%376
Aug 27, 20256.746.746.686.706.700.90%2,278
Aug 26, 20256.686.706.566.646.64-2.06%554
Aug 25, 20256.626.826.626.786.782.73%1,435
Aug 22, 20256.786.826.606.606.60-0.60%3,854
Aug 20, 20256.706.706.646.646.64-1.78%652
Aug 19, 20256.786.826.626.766.762.11%2,619
Aug 18, 20256.706.806.626.626.62-1.19%1,724
Aug 14, 20256.806.806.646.706.70-1.47%585
Aug 13, 20256.626.806.606.806.801.80%427
Aug 12, 20256.726.726.686.686.68-2.34%909
Aug 11, 20256.846.846.826.846.84-0.29%400
Aug 8, 20256.826.866.686.866.863.00%705
Aug 7, 20256.826.826.606.666.66-2.06%5,696
Aug 6, 20256.726.806.706.806.801.19%2,155
Aug 5, 20256.806.826.706.726.72-1.47%625
Aug 4, 20256.846.846.706.826.822.71%488
Aug 1, 20256.826.906.646.646.64-2.64%3,684
Jul 31, 20256.866.906.706.826.82-1.16%1,648
Jul 30, 20256.786.906.786.906.902.07%315
Jul 29, 20256.846.866.726.766.76-1.17%2,927
Jul 28, 20256.946.946.846.846.84-0.29%1,355
Jul 25, 20256.946.946.646.866.860.29%3,392
Jul 24, 20257.007.006.846.846.84-2.01%956
Jul 23, 20256.886.986.886.986.98-0.85%798
Jul 22, 20257.007.086.827.047.041.44%3,912
Jul 21, 20256.927.086.866.946.94-1.98%1,843
Jul 18, 20257.227.246.807.087.08-1.39%2,930
Jul 17, 20257.107.187.047.187.181.13%553
Jul 16, 20257.067.167.007.107.101.14%948