BoomBit S.A. (WSE:BBT)
Poland
· Delayed Price · Currency is PLN 6.28
-0.04 (-0.63%)
Apr 28, 2026, 4:39 PM CET
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.34 | 6.36 | 6.28 | 6.28 | 6.28 | -0.63% | 3,201 |
| Apr 27, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -1.25% | 8,969 |
| Apr 24, 2026 | 6.40 | 6.42 | 6.36 | 6.40 | 6.40 | - | 47,552 |
| Apr 23, 2026 | 6.38 | 6.42 | 6.30 | 6.40 | 6.40 | 1.59% | 4,614 |
| Apr 22, 2026 | 6.40 | 6.48 | 6.30 | 6.30 | 6.30 | -0.63% | 3,216 |
| Apr 21, 2026 | 6.42 | 6.42 | 6.34 | 6.34 | 6.34 | -2.76% | 1,098 |
| Apr 20, 2026 | 6.52 | 6.52 | 6.40 | 6.52 | 6.52 | 1.87% | 5,252 |
| Apr 17, 2026 | 6.50 | 6.54 | 6.38 | 6.40 | 6.40 | -1.54% | 2,238 |
| Apr 16, 2026 | 6.38 | 6.56 | 6.38 | 6.50 | 6.50 | 1.88% | 14,953 |
| Apr 15, 2026 | 6.22 | 6.38 | 6.22 | 6.38 | 6.38 | 2.57% | 2,603 |
| Apr 14, 2026 | 6.38 | 6.38 | 6.20 | 6.22 | 6.22 | -2.81% | 3,625 |
| Apr 13, 2026 | 6.20 | 6.42 | 6.20 | 6.40 | 6.40 | 0.63% | 2,019 |
| Apr 10, 2026 | 6.30 | 6.36 | 6.30 | 6.36 | 6.36 | -0.31% | 370 |
| Apr 9, 2026 | 6.32 | 6.40 | 6.22 | 6.38 | 6.38 | 0.31% | 2,375 |
| Apr 8, 2026 | 6.30 | 6.40 | 6.20 | 6.36 | 6.36 | 4.61% | 4,176 |
| Apr 7, 2026 | 6.34 | 6.34 | 6.08 | 6.08 | 6.08 | -0.33% | 4,095 |
| Apr 2, 2026 | 6.10 | 6.10 | 5.98 | 6.10 | 6.10 | - | 878 |
| Apr 1, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 610 |
| Mar 31, 2026 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | - | 2,756 |
| Mar 30, 2026 | 6.04 | 6.04 | 5.96 | 6.00 | 6.00 | -1.32% | 563 |
| Mar 27, 2026 | 6.00 | 6.10 | 5.98 | 6.08 | 6.08 | - | 2,672 |
| Mar 26, 2026 | 6.06 | 6.10 | 5.92 | 6.08 | 6.08 | - | 2,409 |
| Mar 25, 2026 | 6.06 | 6.08 | 5.90 | 6.08 | 6.08 | -0.98% | 2,902 |
| Mar 24, 2026 | 6.08 | 6.16 | 5.92 | 6.14 | 6.14 | 2.33% | 981 |
| Mar 23, 2026 | 6.16 | 6.16 | 5.90 | 6.00 | 6.00 | -2.91% | 6,016 |
| Mar 20, 2026 | 6.20 | 6.22 | 6.18 | 6.18 | 6.18 | 1.31% | 539 |
| Mar 19, 2026 | 6.28 | 6.28 | 6.10 | 6.10 | 6.10 | -2.87% | 1,271 |
| Mar 18, 2026 | 6.30 | 6.30 | 6.12 | 6.28 | 6.28 | 2.61% | 988 |
| Mar 17, 2026 | 6.34 | 6.36 | 6.08 | 6.12 | 6.12 | -3.77% | 728 |
| Mar 16, 2026 | 6.22 | 6.36 | 6.08 | 6.36 | 6.36 | 1.27% | 2,449 |
| Mar 13, 2026 | 6.18 | 6.28 | 6.10 | 6.28 | 6.28 | 1.62% | 1,081 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.18 | 6.18 | 6.18 | -3.13% | 2,216 |
| Mar 11, 2026 | 6.40 | 6.40 | 6.16 | 6.38 | 6.38 | 1.27% | 868 |
| Mar 10, 2026 | 6.34 | 6.38 | 6.22 | 6.30 | 6.30 | - | 1,641 |
| Mar 9, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | -1.25% | 307 |
| Mar 6, 2026 | 6.08 | 6.38 | 6.08 | 6.38 | 6.38 | 2.90% | 2,864 |
| Mar 5, 2026 | 6.24 | 6.24 | 6.06 | 6.20 | 6.20 | -0.64% | 974 |
| Mar 4, 2026 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 1.63% | 1,867 |
| Mar 3, 2026 | 6.28 | 6.28 | 6.04 | 6.14 | 6.14 | -1.60% | 1,505 |
| Mar 2, 2026 | 6.20 | 6.26 | 6.02 | 6.24 | 6.24 | -0.32% | 4,291 |
| Feb 27, 2026 | 6.58 | 6.58 | 6.04 | 6.26 | 6.26 | -2.19% | 12,236 |
| Feb 26, 2026 | 6.60 | 6.66 | 6.32 | 6.40 | 6.40 | -2.14% | 3,398 |
| Feb 25, 2026 | 6.74 | 6.74 | 6.54 | 6.54 | 6.54 | -1.21% | 2,290 |
| Feb 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 214 |
| Feb 23, 2026 | 6.78 | 6.78 | 6.62 | 6.62 | 6.62 | 0.30% | 2,702 |
| Feb 20, 2026 | 6.74 | 6.74 | 6.60 | 6.60 | 6.60 | -2.08% | 872 |
| Feb 19, 2026 | 6.90 | 6.94 | 6.70 | 6.74 | 6.74 | -2.03% | 3,118 |
| Feb 18, 2026 | 6.78 | 6.98 | 6.78 | 6.88 | 6.88 | 1.47% | 2,653 |
| Feb 17, 2026 | 6.72 | 6.80 | 6.62 | 6.78 | 6.78 | 2.73% | 284 |
| Feb 16, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | -2.37% | 110 |
| Feb 13, 2026 | 6.84 | 6.84 | 6.40 | 6.76 | 6.76 | -1.17% | 995 |
| Feb 12, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -0.29% | 206 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.70 | 6.86 | 6.86 | 1.78% | 640 |
| Feb 10, 2026 | 6.78 | 6.78 | 6.36 | 6.74 | 6.74 | -0.59% | 11,690 |
| Feb 9, 2026 | 6.98 | 6.98 | 6.30 | 6.78 | 6.78 | -3.14% | 19,537 |
| Feb 6, 2026 | 7.00 | 7.00 | 6.94 | 7.00 | 7.00 | - | 719 |
| Feb 5, 2026 | 6.86 | 7.02 | 6.72 | 7.00 | 7.00 | 1.16% | 5,158 |
| Feb 4, 2026 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | -1.70% | 1,787 |
| Feb 3, 2026 | 6.92 | 7.10 | 6.92 | 7.04 | 7.04 | -0.56% | 2,127 |
| Feb 2, 2026 | 7.00 | 7.10 | 6.90 | 7.08 | 7.08 | 2.61% | 3,130 |
| Jan 30, 2026 | 7.00 | 7.06 | 6.90 | 6.90 | 6.90 | -2.54% | 6,948 |
| Jan 29, 2026 | 6.98 | 7.14 | 6.94 | 7.08 | 7.08 | 0.85% | 1,703 |
| Jan 28, 2026 | 7.04 | 7.08 | 6.94 | 7.02 | 7.02 | -2.50% | 5,376 |
| Jan 27, 2026 | 7.04 | 7.28 | 7.04 | 7.20 | 7.20 | 0.84% | 1,877 |
| Jan 26, 2026 | 7.10 | 7.42 | 7.04 | 7.14 | 7.14 | -0.56% | 15,145 |
| Jan 23, 2026 | 7.00 | 7.28 | 7.00 | 7.18 | 7.18 | 2.28% | 9,699 |
| Jan 22, 2026 | 7.00 | 7.12 | 6.94 | 7.02 | 7.02 | -0.28% | 10,040 |
| Jan 21, 2026 | 7.06 | 7.08 | 6.90 | 7.04 | 7.04 | 1.44% | 721 |
| Jan 20, 2026 | 6.92 | 7.16 | 6.92 | 6.94 | 6.94 | - | 9,020 |
| Jan 19, 2026 | 7.12 | 7.12 | 6.92 | 6.94 | 6.94 | -2.53% | 4,858 |
| Jan 16, 2026 | 7.10 | 7.26 | 7.00 | 7.12 | 7.12 | 1.42% | 3,361 |
| Jan 15, 2026 | 7.10 | 7.16 | 6.90 | 7.02 | 7.02 | -1.40% | 9,605 |
| Jan 14, 2026 | 7.12 | 7.18 | 6.92 | 7.12 | 7.12 | - | 6,274 |
| Jan 13, 2026 | 7.36 | 7.36 | 7.02 | 7.12 | 7.12 | -1.66% | 17,476 |
| Jan 12, 2026 | 7.76 | 8.10 | 7.24 | 7.24 | 7.24 | -5.24% | 28,961 |
| Jan 9, 2026 | 6.76 | 7.88 | 6.76 | 7.64 | 7.64 | 21.27% | 75,941 |
| Jan 8, 2026 | 6.34 | 6.36 | 6.22 | 6.30 | 6.30 | -0.94% | 1,409 |
| Jan 7, 2026 | 6.48 | 6.48 | 6.18 | 6.36 | 6.36 | 0.32% | 1,613 |
| Jan 5, 2026 | 6.26 | 6.34 | 6.18 | 6.34 | 6.34 | 0.96% | 7,584 |
| Jan 2, 2026 | 6.10 | 6.30 | 6.08 | 6.28 | 6.28 | 3.29% | 5,614 |
| Dec 30, 2025 | 5.60 | 6.16 | 5.60 | 6.08 | 6.08 | 8.96% | 6,280 |
| Dec 29, 2025 | 5.90 | 5.90 | 5.58 | 5.58 | 5.58 | -3.79% | 11,822 |
| Dec 23, 2025 | 5.62 | 5.84 | 5.52 | 5.80 | 5.80 | 5.07% | 32,119 |
| Dec 22, 2025 | 5.70 | 5.84 | 5.46 | 5.52 | 5.52 | -3.16% | 22,270 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.64 | 5.70 | 5.70 | -1.72% | 5,340 |
| Dec 18, 2025 | 5.78 | 5.98 | 5.62 | 5.80 | 5.80 | -1.69% | 13,152 |
| Dec 17, 2025 | 6.06 | 6.10 | 5.58 | 5.90 | 5.90 | -2.32% | 12,529 |
| Dec 16, 2025 | 6.10 | 6.20 | 6.00 | 6.04 | 6.04 | -0.98% | 3,987 |
| Dec 15, 2025 | 6.26 | 6.34 | 6.08 | 6.10 | 6.10 | -3.79% | 7,287 |
| Dec 12, 2025 | 6.42 | 6.42 | 6.28 | 6.34 | 6.34 | - | 3,335 |
| Dec 11, 2025 | 6.38 | 6.50 | 6.12 | 6.34 | 6.34 | -0.63% | 8,904 |
| Dec 10, 2025 | 6.38 | 6.50 | 6.38 | 6.38 | 6.38 | - | 1,707 |
| Dec 9, 2025 | 6.50 | 6.54 | 6.28 | 6.38 | 6.38 | -1.85% | 4,290 |
| Dec 8, 2025 | 6.34 | 6.52 | 6.34 | 6.50 | 6.50 | 2.52% | 2,485 |
| Dec 5, 2025 | 6.32 | 6.48 | 6.32 | 6.34 | 6.34 | 0.32% | 6,428 |
| Dec 4, 2025 | 6.30 | 6.38 | 6.30 | 6.32 | 6.32 | - | 3,485 |
| Dec 3, 2025 | 6.38 | 6.40 | 6.28 | 6.32 | 6.32 | -1.25% | 8,044 |
| Dec 2, 2025 | 6.40 | 6.42 | 6.36 | 6.40 | 6.40 | - | 3,422 |
| Dec 1, 2025 | 6.50 | 6.54 | 6.40 | 6.40 | 6.40 | -1.54% | 217 |
| Nov 28, 2025 | 6.48 | 6.52 | 6.34 | 6.50 | 6.50 | 0.31% | 2,015 |