Binary Helix Spólka Akcyjna (WSE:BHX)
Poland
· Delayed Price · Currency is PLN 3.640
-0.140 (-3.70%)
At close: Apr 27, 2026
WSE:BHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.50 | 3.76 | 3.40 | 3.64 | 3.64 | -3.70% | 1,324 |
| Apr 24, 2026 | 3.54 | 4.10 | 3.54 | 3.78 | 3.78 | 6.78% | 19,610 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 4 |
| Apr 22, 2026 | 3.52 | 3.60 | 3.46 | 3.60 | 3.60 | - | 745 |
| Apr 21, 2026 | 3.58 | 3.60 | 3.46 | 3.60 | 3.60 | - | 395 |
| Apr 20, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 0.56% | 1,463 |
| Apr 17, 2026 | 3.58 | 3.60 | 3.44 | 3.58 | 3.58 | - | 291 |
| Apr 16, 2026 | 3.18 | 3.60 | 3.18 | 3.58 | 3.58 | 4.68% | 5,550 |
| Apr 15, 2026 | 3.26 | 3.46 | 3.18 | 3.42 | 3.42 | -1.16% | 959 |
| Apr 14, 2026 | 3.08 | 3.48 | 3.06 | 3.46 | 3.46 | 12.34% | 27,379 |
| Apr 13, 2026 | 3.04 | 3.48 | 3.04 | 3.08 | 3.08 | 1.32% | 1,990 |
| Apr 10, 2026 | 3.28 | 3.28 | 2.80 | 3.04 | 3.04 | -9.52% | 3,997 |
| Apr 9, 2026 | 3.34 | 3.56 | 3.30 | 3.36 | 3.36 | -2.33% | 2,434 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.44 | 3.44 | 3.44 | -6.52% | 2,214 |
| Apr 7, 2026 | 4.40 | 4.70 | 3.68 | 3.68 | 3.68 | -16.36% | 17,888 |
| Apr 2, 2026 | 3.80 | 4.40 | 3.80 | 4.40 | 4.40 | 15.79% | 13,812 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 53 |
| Mar 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 50 |
| Mar 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 37 |
| Mar 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 15 |
| Mar 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 133 |
| Mar 25, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | - | 112 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 26 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.72 | 3.88 | 3.88 | -0.51% | 25 |
| Mar 20, 2026 | 3.90 | 3.90 | 3.74 | 3.90 | 3.90 | 0.52% | 518 |
| Mar 19, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 188 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 19 |
| Mar 17, 2026 | 3.62 | 3.90 | 3.62 | 3.90 | 3.90 | 7.14% | 4,251 |
| Mar 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 10 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 18 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 17 |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 813 |
| Mar 10, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 10 |
| Mar 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1 |
| Mar 6, 2026 | 3.48 | 3.70 | 3.46 | 3.70 | 3.70 | 5.71% | 4,647 |
| Mar 5, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 50 |
| Mar 4, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | - | 21 |
| Mar 3, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | - | 23 |
| Mar 2, 2026 | 3.48 | 3.48 | 3.40 | 3.48 | 3.48 | - | 9 |
| Feb 27, 2026 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | - | 1,046 |
| Feb 26, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 37 |
| Feb 25, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 951 |
| Feb 24, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 60 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 15 |
| Feb 20, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 5 |
| Feb 19, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -1.14% | 513 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 290 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 397 |
| Feb 12, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | - | 202 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30 |
| Feb 10, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 843 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 500 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | -6.25% | 386 |
| Feb 4, 2026 | 3.58 | 3.84 | 3.58 | 3.84 | 3.84 | 3.23% | 643 |
| Feb 3, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -3.63% | 598 |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 12 |
| Jan 30, 2026 | 3.82 | 3.90 | 3.76 | 3.88 | 3.88 | -0.51% | 1,423 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,671 |
| Jan 28, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 1,526 |
| Jan 27, 2026 | 4.20 | 4.20 | 3.90 | 4.08 | 4.08 | -4.67% | 1,362 |
| Jan 26, 2026 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 4.90% | 8,265 |
| Jan 23, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | - | 1,095 |
| Jan 22, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | -2.39% | 747 |
| Jan 21, 2026 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | 4,390 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 1.06% | 252 |
| Jan 19, 2026 | 4.20 | 4.20 | 3.76 | 3.76 | 3.76 | -13.76% | 1,906 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.14 | 4.36 | 4.36 | -6.03% | 1,219 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | 8 |
| Jan 13, 2026 | 4.60 | 4.72 | 4.58 | 4.72 | 4.72 | 4.89% | 1,311 |
| Jan 12, 2026 | 5.30 | 5.30 | 4.48 | 4.50 | 4.50 | -16.67% | 1,159 |
| Jan 9, 2026 | 5.05 | 5.50 | 4.20 | 5.40 | 5.40 | -3.57% | 2,518 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 523 |
| Jan 7, 2026 | 5.50 | 5.60 | 5.30 | 5.60 | 5.60 | -0.88% | 954 |
| Jan 5, 2026 | 6.05 | 6.70 | 5.50 | 5.65 | 5.65 | -0.88% | 1,697 |
| Jan 2, 2026 | 4.30 | 5.70 | 4.30 | 5.70 | 5.70 | 33.18% | 1,156 |
| Dec 29, 2025 | 3.96 | 4.28 | 3.96 | 4.28 | 4.28 | - | 19 |
| Dec 23, 2025 | 4.04 | 4.28 | 4.04 | 4.28 | 4.28 | 4.39% | 43 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | 25 |
| Dec 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 14 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | 156 |
| Dec 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | 17 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | 91 |
| Dec 15, 2025 | 4.72 | 4.72 | 4.46 | 4.46 | 4.46 | - | 115 |
| Dec 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -9.35% | 40 |
| Dec 11, 2025 | 4.52 | 4.92 | 4.52 | 4.92 | 4.92 | 0.41% | 322 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | 134 |
| Dec 9, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 66 |
| Dec 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -19.53% | 112 |
| Dec 5, 2025 | 4.80 | 6.40 | 4.80 | 6.40 | 6.40 | 7.56% | 882 |
| Dec 4, 2025 | 5.15 | 5.95 | 5.15 | 5.95 | 5.95 | 52.56% | 972 |
| Dec 3, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 96 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 4 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 163 |
| Nov 28, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | -15.66% | 424 |
| Nov 27, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 1,008 |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -19.05% | 100 |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 7.69% | 4,062 |
| Nov 21, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -10.00% | 24 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 636 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 6,512 |