Baseig Spolka Akcyjna (WSE:BIG)
Poland
· Delayed Price · Currency is PLN 47.00
-1.20 (-2.49%)
At close: Mar 6, 2026
Baseig Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.60 | 48.80 | 46.50 | 47.00 | 47.00 | -2.49% | 139 |
| Mar 5, 2026 | 49.20 | 49.40 | 48.20 | 48.20 | 48.20 | -1.63% | 60 |
| Mar 4, 2026 | 43.15 | 49.96 | 43.15 | 49.00 | 49.00 | 7.46% | 55 |
| Mar 3, 2026 | 47.80 | 47.80 | 44.00 | 45.60 | 45.60 | -4.60% | 441 |
| Mar 2, 2026 | 49.98 | 49.98 | 47.80 | 47.80 | 47.80 | -4.40% | 17 |
| Feb 27, 2026 | 51.87 | 51.87 | 46.60 | 50.00 | 50.00 | -3.66% | 161 |
| Feb 26, 2026 | 50.00 | 51.90 | 46.00 | 51.90 | 51.90 | 5.70% | 787 |
| Feb 25, 2026 | 46.88 | 50.00 | 46.88 | 49.10 | 49.10 | 5.18% | 501 |
| Feb 24, 2026 | 46.40 | 47.00 | 46.05 | 46.68 | 46.68 | -4.73% | 1,122 |
| Feb 23, 2026 | 52.00 | 52.00 | 44.60 | 49.00 | 49.00 | -5.75% | 910 |
| Feb 20, 2026 | 51.99 | 51.99 | 48.51 | 51.99 | 51.99 | -0.02% | 13 |
| Feb 19, 2026 | 50.90 | 52.00 | 48.50 | 52.00 | 52.00 | 0.02% | 812 |
| Feb 18, 2026 | 52.00 | 52.00 | 49.00 | 51.99 | 51.99 | -0.02% | 307 |
| Feb 17, 2026 | 50.20 | 52.00 | 49.40 | 52.00 | 52.00 | 3.59% | 374 |
| Feb 16, 2026 | 49.70 | 50.80 | 49.00 | 50.20 | 50.20 | 3.93% | 426 |
| Feb 13, 2026 | 51.10 | 51.10 | 47.40 | 48.30 | 48.30 | -1.43% | 54 |
| Feb 12, 2026 | 49.50 | 52.00 | 48.10 | 49.00 | 49.00 | 1.03% | 78 |
| Feb 11, 2026 | 48.40 | 50.00 | 48.00 | 48.50 | 48.50 | 0.21% | 750 |
| Feb 10, 2026 | 49.00 | 51.00 | 46.00 | 48.40 | 48.40 | -1.22% | 657 |
| Feb 9, 2026 | 48.60 | 49.00 | 47.40 | 49.00 | 49.00 | 0.82% | 337 |
| Feb 6, 2026 | 47.90 | 49.20 | 47.00 | 48.60 | 48.60 | 1.91% | 486 |
| Feb 5, 2026 | 47.00 | 47.90 | 46.00 | 47.69 | 47.69 | 1.47% | 653 |
| Feb 4, 2026 | 42.20 | 48.10 | 42.20 | 47.00 | 47.00 | 3.52% | 568 |
| Feb 3, 2026 | 46.90 | 49.40 | 44.00 | 45.40 | 45.40 | -3.20% | 1,188 |
| Feb 2, 2026 | 52.00 | 53.00 | 44.00 | 46.90 | 46.90 | -9.81% | 1,893 |
| Jan 30, 2026 | 55.00 | 55.00 | 50.20 | 52.00 | 52.00 | 1.96% | 1,164 |
| Jan 29, 2026 | 47.80 | 53.30 | 47.60 | 51.00 | 51.00 | 1.39% | 325 |
| Jan 28, 2026 | 54.00 | 54.00 | 46.00 | 50.30 | 50.30 | -2.14% | 2,993 |
| Jan 27, 2026 | 55.80 | 55.80 | 50.30 | 51.40 | 51.40 | -4.99% | 883 |
| Jan 26, 2026 | 57.00 | 57.00 | 53.10 | 54.10 | 54.10 | -5.09% | 1,437 |
| Jan 23, 2026 | 55.45 | 57.00 | 53.20 | 57.00 | 57.00 | 2.80% | 323 |
| Jan 22, 2026 | 54.90 | 57.81 | 53.10 | 55.45 | 55.45 | 1.00% | 737 |
| Jan 21, 2026 | 57.70 | 57.85 | 53.40 | 54.90 | 54.90 | -5.10% | 1,234 |
| Jan 20, 2026 | 52.96 | 57.90 | 49.50 | 57.85 | 57.85 | 9.23% | 2,182 |
| Jan 19, 2026 | 50.20 | 55.00 | 49.00 | 52.96 | 52.96 | 5.92% | 1,776 |
| Jan 16, 2026 | 46.90 | 50.00 | 44.60 | 50.00 | 50.00 | 6.61% | 1,474 |
| Jan 15, 2026 | 42.50 | 47.90 | 41.10 | 46.90 | 46.90 | 12.20% | 2,834 |
| Jan 14, 2026 | 43.00 | 43.98 | 40.80 | 41.80 | 41.80 | -4.57% | 878 |
| Jan 13, 2026 | 40.65 | 45.60 | 39.00 | 43.80 | 43.80 | 7.76% | 4,407 |
| Jan 12, 2026 | 40.00 | 40.65 | 38.52 | 40.65 | 40.65 | -0.87% | 1,575 |
| Jan 9, 2026 | 42.00 | 42.00 | 38.40 | 41.00 | 41.00 | -2.38% | 2,031 |
| Jan 8, 2026 | 43.00 | 43.00 | 40.50 | 42.00 | 42.00 | -5.19% | 733 |
| Jan 7, 2026 | 44.00 | 44.40 | 39.90 | 44.30 | 44.30 | -0.67% | 1,420 |
| Jan 5, 2026 | 42.00 | 45.00 | 40.00 | 44.60 | 44.60 | 4.21% | 824 |
| Jan 2, 2026 | 47.30 | 49.00 | 41.60 | 42.80 | 42.80 | -6.95% | 1,335 |
| Dec 30, 2025 | 42.00 | 46.70 | 42.00 | 46.00 | 46.00 | 8.68% | 1,202 |
| Dec 29, 2025 | 43.00 | 43.00 | 39.00 | 42.32 | 42.32 | 7.96% | 1,061 |
| Dec 23, 2025 | 43.80 | 44.00 | 35.10 | 39.20 | 39.20 | -10.91% | 3,381 |
| Dec 22, 2025 | 45.00 | 45.00 | 41.10 | 44.00 | 44.00 | -2.22% | 772 |
| Dec 19, 2025 | 44.90 | 45.00 | 41.40 | 45.00 | 45.00 | 0.45% | 729 |
| Dec 18, 2025 | 41.00 | 44.80 | 40.50 | 44.80 | 44.80 | 9.54% | 4,092 |
| Dec 17, 2025 | 34.20 | 40.90 | 34.20 | 40.90 | 40.90 | 17.19% | 3,952 |
| Dec 16, 2025 | 33.10 | 35.00 | 32.00 | 34.90 | 34.90 | 5.60% | 3,534 |
| Dec 15, 2025 | 31.80 | 33.08 | 30.00 | 33.05 | 33.05 | 3.44% | 1,792 |
| Dec 12, 2025 | 32.80 | 32.80 | 31.00 | 31.95 | 31.95 | 1.43% | 826 |
| Dec 11, 2025 | 30.60 | 32.96 | 30.00 | 31.50 | 31.50 | 5.00% | 1,251 |
| Dec 10, 2025 | 31.50 | 32.60 | 28.44 | 30.00 | 30.00 | -7.41% | 4,986 |
| Dec 9, 2025 | 32.40 | 32.40 | 31.00 | 32.40 | 32.40 | -0.86% | 93 |
| Dec 8, 2025 | 30.39 | 32.68 | 27.90 | 32.68 | 32.68 | 5.79% | 1,897 |
| Dec 5, 2025 | 33.98 | 34.00 | 29.23 | 30.89 | 30.89 | -7.24% | 5,504 |
| Dec 4, 2025 | 33.36 | 33.80 | 31.40 | 33.30 | 33.30 | 1.22% | 2,527 |
| Dec 3, 2025 | 33.66 | 33.66 | 32.90 | 32.90 | 32.90 | -2.26% | 1,271 |
| Dec 2, 2025 | 35.35 | 35.65 | 32.80 | 33.66 | 33.66 | -4.33% | 2,655 |
| Dec 1, 2025 | 34.70 | 36.90 | 33.40 | 35.19 | 35.19 | 1.40% | 1,719 |
| Nov 28, 2025 | 34.70 | 35.20 | 31.00 | 34.70 | 34.70 | - | 1,952 |
| Nov 27, 2025 | 36.50 | 36.50 | 34.10 | 34.70 | 34.70 | -7.47% | 3,265 |
| Nov 26, 2025 | 34.50 | 38.30 | 32.41 | 37.50 | 37.50 | 8.70% | 7,587 |
| Nov 25, 2025 | 27.00 | 34.50 | 26.40 | 34.50 | 34.50 | 30.68% | 19,146 |
| Nov 24, 2025 | 25.90 | 26.90 | 23.00 | 26.40 | 26.40 | 2.33% | 765 |
| Nov 21, 2025 | 25.00 | 27.00 | 24.30 | 25.80 | 25.80 | 8.86% | 559 |
| Nov 20, 2025 | 27.20 | 27.70 | 23.70 | 23.70 | 23.70 | -10.90% | 3,089 |
| Nov 19, 2025 | 25.60 | 27.05 | 25.00 | 26.60 | 26.60 | 3.10% | 2,405 |
| Nov 18, 2025 | 26.40 | 26.98 | 21.20 | 25.80 | 25.80 | -0.77% | 2,766 |
| Nov 17, 2025 | 26.95 | 27.10 | 24.91 | 26.00 | 26.00 | 2.36% | 2,061 |
| Nov 14, 2025 | 22.50 | 26.00 | 22.50 | 25.40 | 25.40 | 8.09% | 1,659 |
| Nov 13, 2025 | 23.00 | 23.90 | 22.50 | 23.50 | 23.50 | - | 1,900 |
| Nov 12, 2025 | 23.00 | 24.85 | 22.50 | 23.50 | 23.50 | 2.17% | 1,080 |
| Nov 10, 2025 | 23.50 | 23.58 | 21.00 | 23.00 | 23.00 | -2.13% | 227 |
| Nov 7, 2025 | 21.20 | 23.90 | 21.00 | 23.50 | 23.50 | 11.64% | 1,536 |
| Nov 6, 2025 | 24.40 | 24.40 | 21.00 | 21.05 | 21.05 | -11.14% | 4,686 |
| Nov 5, 2025 | 19.90 | 23.86 | 19.90 | 23.69 | 23.69 | 13.46% | 2,809 |
| Nov 4, 2025 | 23.00 | 24.30 | 19.10 | 20.88 | 20.88 | -6.37% | 8,722 |
| Nov 3, 2025 | 26.30 | 26.30 | 22.00 | 22.30 | 22.30 | -15.19% | 9,914 |
| Oct 31, 2025 | 26.50 | 31.80 | 22.52 | 26.30 | 26.30 | 16.87% | 40,022 |
| Oct 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 44.23% | 11,497 |