Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland
· Delayed Price · Currency is PLN 11.88
-0.02 (-0.17%)
At close: Mar 6, 2026
WSE:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.60 | 11.90 | 11.60 | 11.88 | 11.88 | -0.17% | 210 |
| Mar 5, 2026 | 11.94 | 11.98 | 11.70 | 11.90 | 11.90 | 1.02% | 5,011 |
| Mar 4, 2026 | 11.98 | 12.14 | 11.72 | 11.78 | 11.78 | -1.67% | 2,671 |
| Mar 3, 2026 | 11.96 | 11.98 | 11.54 | 11.98 | 11.98 | 1.53% | 1,432 |
| Mar 2, 2026 | 11.70 | 12.00 | 11.50 | 11.80 | 11.80 | -1.34% | 2,010 |
| Feb 27, 2026 | 11.90 | 11.96 | 11.72 | 11.96 | 11.96 | - | 707 |
| Feb 26, 2026 | 11.92 | 11.96 | 11.72 | 11.96 | 11.96 | 2.22% | 694 |
| Feb 25, 2026 | 11.74 | 12.00 | 11.60 | 11.70 | 11.70 | -2.34% | 3,514 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.78 | 11.98 | 11.98 | -1.32% | 2,743 |
| Feb 23, 2026 | 12.00 | 12.16 | 11.66 | 12.14 | 12.14 | 1.17% | 6,562 |
| Feb 20, 2026 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 0.17% | 1,241 |
| Feb 19, 2026 | 12.00 | 12.00 | 11.66 | 11.98 | 11.98 | 0.17% | 5,656 |
| Feb 18, 2026 | 12.00 | 12.20 | 11.90 | 11.96 | 11.96 | 0.50% | 3,724 |
| Feb 17, 2026 | 11.80 | 12.20 | 11.80 | 11.90 | 11.90 | -0.50% | 6,452 |
| Feb 16, 2026 | 12.00 | 12.32 | 11.26 | 11.96 | 11.96 | -1.81% | 13,569 |
| Feb 13, 2026 | 12.00 | 12.20 | 12.00 | 12.18 | 12.18 | 1.84% | 2,000 |
| Feb 12, 2026 | 12.06 | 12.20 | 11.96 | 11.96 | 11.96 | -1.64% | 2,605 |
| Feb 11, 2026 | 12.02 | 12.20 | 11.98 | 12.16 | 12.16 | -0.16% | 3,453 |
| Feb 10, 2026 | 12.00 | 12.20 | 11.96 | 12.18 | 12.18 | 1.50% | 2,292 |
| Feb 9, 2026 | 12.28 | 12.28 | 12.00 | 12.00 | 12.00 | - | 4,629 |
| Feb 6, 2026 | 12.30 | 12.38 | 12.00 | 12.00 | 12.00 | -2.91% | 3,740 |
| Feb 5, 2026 | 12.30 | 12.52 | 12.00 | 12.36 | 12.36 | 3.00% | 8,876 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 2,337 |
| Feb 3, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 264 |
| Feb 2, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | -1.76% | 2,311 |
| Jan 30, 2026 | 12.48 | 12.52 | 12.22 | 12.52 | 12.52 | 1.79% | 1,274 |
| Jan 29, 2026 | 12.58 | 12.58 | 12.24 | 12.30 | 12.30 | -2.23% | 3,898 |
| Jan 28, 2026 | 12.66 | 12.68 | 12.50 | 12.58 | 12.58 | -0.94% | 2,867 |
| Jan 27, 2026 | 12.60 | 12.86 | 12.60 | 12.70 | 12.70 | 0.95% | 22,137 |
| Jan 26, 2026 | 12.48 | 12.72 | 12.16 | 12.58 | 12.58 | 1.29% | 16,692 |
| Jan 23, 2026 | 12.54 | 12.54 | 12.10 | 12.42 | 12.42 | -0.96% | 7,163 |
| Jan 22, 2026 | 12.40 | 12.54 | 12.10 | 12.54 | 12.54 | 1.13% | 11,713 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.28 | 12.40 | 12.40 | -3.13% | 4,726 |
| Jan 20, 2026 | 12.80 | 12.80 | 12.68 | 12.80 | 12.80 | - | 383 |
| Jan 19, 2026 | 12.86 | 12.90 | 12.60 | 12.80 | 12.80 | -0.62% | 888 |
| Jan 16, 2026 | 12.80 | 12.94 | 12.60 | 12.88 | 12.88 | -0.92% | 4,034 |
| Jan 15, 2026 | 12.46 | 13.00 | 12.46 | 13.00 | 13.00 | 4.33% | 7,830 |
| Jan 14, 2026 | 12.40 | 12.50 | 12.20 | 12.46 | 12.46 | 0.16% | 2,312 |
| Jan 13, 2026 | 12.40 | 12.44 | 12.20 | 12.44 | 12.44 | 1.97% | 1,126 |
| Jan 12, 2026 | 12.46 | 12.46 | 12.10 | 12.20 | 12.20 | - | 3,843 |
| Jan 9, 2026 | 12.34 | 12.44 | 12.20 | 12.20 | 12.20 | -0.97% | 25,986 |
| Jan 8, 2026 | 12.04 | 12.34 | 12.00 | 12.32 | 12.32 | -0.32% | 2,016 |
| Jan 7, 2026 | 12.00 | 12.40 | 11.96 | 12.36 | 12.36 | -0.80% | 10,977 |
| Jan 5, 2026 | 12.28 | 12.48 | 12.04 | 12.46 | 12.46 | 1.47% | 1,251 |
| Jan 2, 2026 | 12.00 | 12.38 | 11.92 | 12.28 | 12.28 | 2.50% | 2,221 |
| Dec 30, 2025 | 11.50 | 11.98 | 11.50 | 11.98 | 11.98 | 1.53% | 3,542 |
| Dec 29, 2025 | 11.58 | 11.84 | 11.50 | 11.80 | 11.80 | - | 5,204 |
| Dec 23, 2025 | 11.94 | 11.94 | 11.54 | 11.80 | 11.80 | - | 7,337 |
| Dec 22, 2025 | 11.94 | 11.94 | 11.52 | 11.80 | 11.80 | -1.17% | 4,528 |
| Dec 19, 2025 | 12.00 | 12.16 | 11.50 | 11.94 | 11.94 | -1.81% | 12,132 |
| Dec 18, 2025 | 12.10 | 12.28 | 11.82 | 12.16 | 12.16 | -3.18% | 15,858 |
| Dec 17, 2025 | 12.38 | 12.60 | 11.98 | 12.56 | 12.56 | -0.32% | 8,272 |
| Dec 16, 2025 | 12.46 | 12.74 | 12.46 | 12.60 | 12.60 | 1.12% | 3,303 |
| Dec 15, 2025 | 12.38 | 12.50 | 12.10 | 12.46 | 12.46 | 0.65% | 2,162 |
| Dec 12, 2025 | 12.50 | 12.74 | 12.32 | 12.38 | 12.38 | -2.67% | 2,710 |
| Dec 11, 2025 | 12.60 | 12.82 | 12.50 | 12.72 | 12.72 | -1.09% | 3,421 |
| Dec 10, 2025 | 12.92 | 12.92 | 12.46 | 12.86 | 12.86 | -0.77% | 3,635 |
| Dec 9, 2025 | 12.52 | 12.96 | 12.50 | 12.96 | 12.96 | 1.41% | 3,033 |
| Dec 8, 2025 | 12.60 | 12.80 | 12.60 | 12.78 | 12.78 | -0.62% | 603 |
| Dec 5, 2025 | 12.56 | 12.90 | 12.54 | 12.86 | 12.86 | -1.08% | 1,910 |
| Dec 4, 2025 | 13.00 | 13.00 | 12.52 | 13.00 | 13.00 | - | 3,933 |
| Dec 3, 2025 | 12.82 | 13.02 | 12.82 | 13.00 | 13.00 | - | 6,454 |
| Dec 2, 2025 | 12.84 | 13.00 | 12.76 | 13.00 | 13.00 | - | 3,569 |
| Dec 1, 2025 | 13.38 | 13.38 | 12.80 | 13.00 | 13.00 | -2.84% | 14,803 |
| Nov 28, 2025 | 12.84 | 13.44 | 12.74 | 13.38 | 13.38 | 4.04% | 23,420 |
| Nov 27, 2025 | 12.18 | 12.98 | 12.02 | 12.86 | 12.86 | 5.58% | 6,302 |
| Nov 26, 2025 | 12.00 | 12.18 | 11.80 | 12.18 | 12.18 | 1.67% | 4,777 |
| Nov 25, 2025 | 11.94 | 12.00 | 11.74 | 11.98 | 11.98 | 1.87% | 2,254 |
| Nov 24, 2025 | 11.56 | 11.90 | 11.52 | 11.76 | 11.76 | -1.51% | 1,979 |
| Nov 21, 2025 | 11.98 | 11.98 | 11.50 | 11.94 | 11.94 | -0.50% | 4,636 |
| Nov 20, 2025 | 12.00 | 12.20 | 11.68 | 12.00 | 12.00 | -1.64% | 3,815 |
| Nov 19, 2025 | 11.74 | 12.20 | 11.74 | 12.20 | 12.20 | 1.67% | 3,237 |
| Nov 18, 2025 | 11.80 | 12.20 | 11.74 | 12.00 | 12.00 | 0.17% | 4,824 |
| Nov 17, 2025 | 11.96 | 11.98 | 11.80 | 11.98 | 11.98 | - | 2,584 |
| Nov 14, 2025 | 11.98 | 12.00 | 11.60 | 11.98 | 11.98 | - | 3,122 |
| Nov 13, 2025 | 12.20 | 12.50 | 11.94 | 11.98 | 11.98 | -4.77% | 11,609 |
| Nov 12, 2025 | 12.58 | 12.58 | 12.04 | 12.58 | 12.58 | - | 1,710 |
| Nov 10, 2025 | 12.60 | 12.60 | 12.10 | 12.58 | 12.58 | 1.29% | 3,730 |
| Nov 7, 2025 | 12.52 | 12.60 | 12.42 | 12.42 | 12.42 | -0.80% | 2,129 |
| Nov 6, 2025 | 12.44 | 12.60 | 12.44 | 12.52 | 12.52 | 0.64% | 388 |
| Nov 5, 2025 | 12.56 | 12.56 | 12.44 | 12.44 | 12.44 | - | 325 |
| Nov 4, 2025 | 12.60 | 12.80 | 12.42 | 12.44 | 12.44 | -1.27% | 2,256 |
| Nov 3, 2025 | 12.38 | 12.72 | 12.08 | 12.60 | 12.60 | 0.80% | 3,520 |
| Oct 31, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 1.63% | 744 |
| Oct 30, 2025 | 12.04 | 12.80 | 11.98 | 12.30 | 12.30 | 1.15% | 58,814 |
| Oct 29, 2025 | 12.40 | 12.48 | 12.10 | 12.16 | 12.16 | -1.14% | 10,549 |
| Oct 28, 2025 | 12.42 | 12.48 | 12.02 | 12.30 | 12.30 | -1.60% | 8,483 |
| Oct 27, 2025 | 12.78 | 12.78 | 12.30 | 12.50 | 12.50 | -2.19% | 47,599 |
| Oct 24, 2025 | 12.98 | 12.98 | 12.70 | 12.78 | 12.78 | -0.16% | 2,110 |
| Oct 23, 2025 | 13.00 | 13.00 | 12.76 | 12.80 | 12.80 | -1.54% | 19,776 |
| Oct 22, 2025 | 13.00 | 13.20 | 12.96 | 13.00 | 13.00 | 0.15% | 2,662 |
| Oct 21, 2025 | 13.00 | 13.24 | 12.90 | 12.98 | 12.98 | -0.15% | 3,988 |
| Oct 20, 2025 | 13.02 | 13.10 | 12.96 | 13.00 | 13.00 | -0.76% | 5,199 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.94 | 13.10 | 13.10 | -1.21% | 7,108 |
| Oct 16, 2025 | 13.22 | 13.54 | 12.84 | 13.26 | 13.26 | -2.21% | 53,280 |
| Oct 15, 2025 | 13.04 | 13.64 | 13.02 | 13.56 | 13.56 | 4.31% | 7,696 |
| Oct 14, 2025 | 13.38 | 13.42 | 13.00 | 13.00 | 13.00 | -2.40% | 3,576 |
| Oct 13, 2025 | 13.02 | 13.32 | 13.00 | 13.32 | 13.32 | 1.52% | 1,784 |
| Oct 10, 2025 | 13.30 | 13.32 | 13.00 | 13.12 | 13.12 | -1.65% | 1,743 |
| Oct 9, 2025 | 13.00 | 13.34 | 12.90 | 13.34 | 13.34 | 2.93% | 6,084 |