Big Cheese Studio Spolka Akcyjna (WSE:BCS)
Poland
· Delayed Price · Currency is PLN 5.49
+0.02 (0.37%)
Apr 28, 2026, 5:00 PM CET
WSE:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.48 | 5.50 | 5.40 | 5.49 | 5.49 | 0.37% | 21,420 |
| Apr 27, 2026 | 5.59 | 5.60 | 5.47 | 5.47 | 5.47 | -0.73% | 13,050 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.49 | 5.51 | 5.51 | -1.61% | 8,269 |
| Apr 23, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.63% | 3,797 |
| Apr 22, 2026 | 5.59 | 5.66 | 5.48 | 5.51 | 5.51 | -0.54% | 26,218 |
| Apr 21, 2026 | 5.68 | 5.76 | 5.52 | 5.54 | 5.54 | -2.46% | 21,073 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.55 | 5.68 | 5.68 | -2.91% | 35,897 |
| Apr 17, 2026 | 5.59 | 5.90 | 5.55 | 5.85 | 5.85 | 4.84% | 30,906 |
| Apr 16, 2026 | 5.57 | 5.73 | 5.52 | 5.58 | 5.58 | 0.18% | 14,113 |
| Apr 15, 2026 | 5.66 | 5.94 | 5.52 | 5.57 | 5.57 | -1.24% | 68,283 |
| Apr 14, 2026 | 5.68 | 5.76 | 5.61 | 5.64 | 5.64 | -1.05% | 21,464 |
| Apr 13, 2026 | 6.00 | 6.00 | 5.65 | 5.70 | 5.70 | -7.17% | 90,722 |
| Apr 10, 2026 | 6.30 | 6.30 | 6.00 | 6.14 | 6.14 | -1.76% | 31,143 |
| Apr 9, 2026 | 6.49 | 6.58 | 6.20 | 6.25 | 6.25 | -2.34% | 37,144 |
| Apr 8, 2026 | 6.00 | 6.49 | 5.83 | 6.40 | 6.40 | 6.67% | 105,391 |
| Apr 7, 2026 | 7.14 | 7.16 | 5.81 | 6.00 | 6.00 | -15.97% | 268,940 |
| Apr 2, 2026 | 7.98 | 7.98 | 7.14 | 7.14 | 7.14 | -37.26% | 319,416 |
| Mar 31, 2026 | 11.34 | 11.48 | 11.12 | 11.38 | 11.38 | 1.97% | 4,072 |
| Mar 30, 2026 | 11.94 | 11.94 | 11.10 | 11.16 | 11.16 | -6.53% | 5,197 |
| Mar 27, 2026 | 11.98 | 12.08 | 11.74 | 11.94 | 11.94 | -0.33% | 2,984 |
| Mar 26, 2026 | 11.96 | 12.10 | 11.66 | 11.98 | 11.98 | - | 72,250 |
| Mar 25, 2026 | 11.50 | 12.00 | 11.50 | 11.98 | 11.98 | 4.36% | 3,955 |
| Mar 24, 2026 | 11.74 | 11.74 | 11.00 | 11.48 | 11.48 | -2.38% | 5,834 |
| Mar 23, 2026 | 12.00 | 12.00 | 11.60 | 11.76 | 11.76 | -2.00% | 1,686 |
| Mar 20, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 0.33% | 3,692 |
| Mar 19, 2026 | 11.98 | 12.16 | 11.60 | 11.96 | 11.96 | - | 7,081 |
| Mar 18, 2026 | 11.96 | 11.96 | 11.70 | 11.96 | 11.96 | - | 889 |
| Mar 17, 2026 | 11.78 | 11.98 | 11.68 | 11.96 | 11.96 | 1.53% | 2,895 |
| Mar 16, 2026 | 11.76 | 11.78 | 11.62 | 11.78 | 11.78 | - | 1,009 |
| Mar 13, 2026 | 11.78 | 11.78 | 11.62 | 11.78 | 11.78 | - | 272 |
| Mar 12, 2026 | 11.52 | 11.90 | 11.50 | 11.78 | 11.78 | 1.03% | 3,240 |
| Mar 11, 2026 | 11.20 | 11.70 | 11.20 | 11.66 | 11.66 | 5.05% | 3,986 |
| Mar 10, 2026 | 11.86 | 12.18 | 11.10 | 11.10 | 11.10 | -7.50% | 6,630 |
| Mar 9, 2026 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | 1.01% | 1,479 |
| 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 |