Bumech S.A. (WSE:BMC)
Poland
· Delayed Price · Currency is PLN 21.10
+0.55 (2.68%)
At close: Mar 6, 2026
Bumech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.30 | 21.30 | 20.45 | 21.10 | 21.10 | 2.68% | 55,009 |
| Mar 5, 2026 | 21.25 | 21.60 | 20.25 | 20.55 | 20.55 | -2.61% | 113,856 |
| Mar 4, 2026 | 20.95 | 21.45 | 20.70 | 21.10 | 21.10 | 1.93% | 73,478 |
| Mar 3, 2026 | 21.60 | 22.00 | 20.30 | 20.70 | 20.70 | -5.48% | 128,767 |
| Mar 2, 2026 | 21.55 | 22.70 | 21.05 | 21.90 | 21.90 | -0.90% | 140,751 |
| Feb 27, 2026 | 21.75 | 22.95 | 21.75 | 22.10 | 22.10 | 1.84% | 94,321 |
| Feb 26, 2026 | 22.10 | 22.45 | 21.65 | 21.70 | 21.70 | -0.69% | 89,636 |
| Feb 25, 2026 | 22.40 | 22.45 | 21.80 | 21.85 | 21.85 | -2.67% | 69,901 |
| Feb 24, 2026 | 22.70 | 22.70 | 21.85 | 22.45 | 22.45 | -1.32% | 65,963 |
| Feb 23, 2026 | 21.65 | 23.65 | 21.40 | 22.75 | 22.75 | 5.08% | 95,489 |
| Feb 20, 2026 | 22.80 | 23.10 | 21.50 | 21.65 | 21.65 | -4.42% | 114,813 |
| Feb 19, 2026 | 23.30 | 23.95 | 22.40 | 22.65 | 22.65 | -1.09% | 111,999 |
| Feb 18, 2026 | 23.15 | 23.30 | 22.20 | 22.90 | 22.90 | -0.65% | 76,601 |
| Feb 17, 2026 | 23.60 | 23.80 | 22.90 | 23.05 | 23.05 | -2.74% | 76,166 |
| Feb 16, 2026 | 24.00 | 24.30 | 23.35 | 23.70 | 23.70 | -0.84% | 67,456 |
| Feb 13, 2026 | 22.60 | 24.55 | 22.60 | 23.90 | 23.90 | 4.82% | 210,964 |
| Feb 12, 2026 | 22.30 | 23.40 | 22.30 | 22.80 | 22.80 | -0.22% | 123,884 |
| Feb 11, 2026 | 24.00 | 24.00 | 22.25 | 22.85 | 22.85 | -7.30% | 366,457 |
| Feb 10, 2026 | 23.00 | 25.30 | 22.70 | 24.65 | 24.65 | 9.56% | 882,033 |
| Feb 9, 2026 | 19.20 | 23.40 | 19.20 | 22.50 | 22.50 | 18.42% | 653,940 |
| Feb 6, 2026 | 17.80 | 19.20 | 17.62 | 19.00 | 19.00 | 5.56% | 203,271 |
| Feb 5, 2026 | 20.40 | 21.00 | 18.00 | 18.00 | 18.00 | -12.83% | 511,198 |
| Feb 4, 2026 | 21.90 | 22.20 | 19.98 | 20.65 | 20.65 | -3.05% | 241,658 |
| Feb 3, 2026 | 23.50 | 24.50 | 20.60 | 21.30 | 21.30 | -11.25% | 794,090 |
| Feb 2, 2026 | 25.05 | 26.00 | 23.55 | 24.00 | 24.00 | -7.16% | 146,773 |
| Jan 30, 2026 | 26.10 | 26.85 | 24.80 | 25.85 | 25.85 | 0.19% | 119,227 |
| Jan 29, 2026 | 27.30 | 29.40 | 24.65 | 25.80 | 25.80 | -7.36% | 620,790 |
| Jan 28, 2026 | 28.05 | 28.50 | 27.00 | 27.85 | 27.85 | -1.42% | 142,217 |
| Jan 27, 2026 | 28.30 | 29.05 | 28.20 | 28.25 | 28.25 | -0.35% | 77,809 |
| Jan 26, 2026 | 28.80 | 28.85 | 27.75 | 28.35 | 28.35 | -1.56% | 150,655 |
| Jan 23, 2026 | 30.50 | 30.70 | 27.90 | 28.80 | 28.80 | -3.52% | 398,696 |
| Jan 22, 2026 | 29.30 | 31.80 | 29.30 | 29.85 | 29.85 | 1.88% | 475,233 |
| Jan 21, 2026 | 27.75 | 30.30 | 27.75 | 29.30 | 29.30 | 3.53% | 274,092 |
| Jan 20, 2026 | 29.00 | 29.35 | 27.60 | 28.30 | 28.30 | -2.41% | 187,817 |
| Jan 19, 2026 | 27.45 | 29.40 | 27.10 | 29.00 | 29.00 | 5.26% | 202,243 |
| Jan 16, 2026 | 28.40 | 28.80 | 27.25 | 27.55 | 27.55 | -2.99% | 252,773 |
| Jan 15, 2026 | 26.45 | 30.95 | 25.55 | 28.40 | 28.40 | 5.77% | 1,065,087 |
| Jan 14, 2026 | 24.45 | 26.85 | 23.75 | 26.85 | 26.85 | 10.27% | 126,193 |
| Jan 13, 2026 | 24.45 | 24.75 | 23.85 | 24.35 | 24.35 | -0.20% | 149,218 |
| Jan 12, 2026 | 24.45 | 25.05 | 23.00 | 24.40 | 24.40 | 1.24% | 354,032 |
| Jan 9, 2026 | 23.10 | 26.00 | 23.10 | 24.10 | 24.10 | 4.78% | 520,120 |
| Jan 8, 2026 | 22.65 | 23.95 | 22.60 | 23.00 | 23.00 | -2.13% | 216,697 |
| Jan 7, 2026 | 21.60 | 24.40 | 21.45 | 23.50 | 23.50 | 5.86% | 391,591 |
| Jan 5, 2026 | 23.90 | 24.40 | 21.55 | 22.20 | 22.20 | -1.77% | 708,267 |
| Jan 2, 2026 | 18.00 | 22.60 | 18.00 | 22.60 | 22.60 | 26.97% | 947,739 |
| Dec 30, 2025 | 14.50 | 18.86 | 14.36 | 17.80 | 17.80 | 30.88% | 560,225 |
| Dec 29, 2025 | 13.20 | 14.52 | 13.00 | 13.60 | 13.60 | 3.03% | 164,700 |
| Dec 23, 2025 | 13.32 | 13.58 | 12.80 | 13.20 | 13.20 | -1.05% | 123,109 |
| Dec 22, 2025 | 13.62 | 13.80 | 12.48 | 13.34 | 13.34 | -3.33% | 273,804 |
| Dec 19, 2025 | 13.36 | 14.10 | 13.16 | 13.80 | 13.80 | 4.39% | 111,571 |
| Dec 18, 2025 | 13.36 | 13.56 | 13.08 | 13.22 | 13.22 | 0.30% | 107,014 |
| Dec 17, 2025 | 13.70 | 13.80 | 12.92 | 13.18 | 13.18 | -3.80% | 114,924 |
| Dec 16, 2025 | 14.44 | 14.62 | 13.40 | 13.70 | 13.70 | -4.99% | 108,066 |
| Dec 15, 2025 | 15.06 | 15.06 | 14.18 | 14.42 | 14.42 | -4.12% | 101,847 |
| Dec 12, 2025 | 14.34 | 15.26 | 14.34 | 15.04 | 15.04 | 4.30% | 95,800 |
| Dec 11, 2025 | 14.14 | 14.50 | 14.08 | 14.42 | 14.42 | 2.71% | 47,182 |
| Dec 10, 2025 | 14.30 | 14.50 | 13.60 | 14.04 | 14.04 | -0.85% | 184,352 |
| Dec 9, 2025 | 16.20 | 16.42 | 14.10 | 14.16 | 14.16 | -10.72% | 357,972 |
| Dec 8, 2025 | 14.98 | 15.86 | 14.72 | 15.86 | 15.86 | 5.73% | 120,295 |
| Dec 5, 2025 | 15.12 | 16.14 | 14.86 | 15.00 | 15.00 | 0.54% | 284,663 |
| Dec 4, 2025 | 15.42 | 15.60 | 13.92 | 14.92 | 14.92 | -3.49% | 182,151 |
| Dec 3, 2025 | 15.70 | 16.22 | 14.94 | 15.46 | 15.46 | 0.13% | 331,621 |
| Dec 2, 2025 | 17.54 | 17.70 | 14.98 | 15.44 | 15.44 | -11.77% | 465,922 |
| Dec 1, 2025 | 16.62 | 18.38 | 16.40 | 17.50 | 17.50 | 2.82% | 634,672 |
| Nov 28, 2025 | 19.44 | 20.70 | 16.96 | 17.02 | 17.02 | -13.60% | 760,315 |
| Nov 27, 2025 | 22.00 | 22.00 | 19.70 | 19.70 | 19.70 | -10.45% | 161,780 |
| Nov 26, 2025 | 22.05 | 22.30 | 21.10 | 22.00 | 22.00 | - | 99,479 |
| Nov 25, 2025 | 22.50 | 23.40 | 20.50 | 22.00 | 22.00 | -3.08% | 252,683 |
| Nov 24, 2025 | 24.70 | 25.15 | 22.25 | 22.70 | 22.70 | -7.72% | 143,358 |
| Nov 21, 2025 | 25.70 | 25.95 | 24.15 | 24.60 | 24.60 | -4.28% | 57,201 |
| Nov 20, 2025 | 26.50 | 26.60 | 24.80 | 25.70 | 25.70 | -0.96% | 99,552 |
| Nov 19, 2025 | 25.00 | 26.05 | 24.95 | 25.95 | 25.95 | 4.22% | 77,689 |
| Nov 18, 2025 | 26.90 | 27.00 | 24.60 | 24.90 | 24.90 | -7.61% | 131,519 |
| Nov 17, 2025 | 26.70 | 27.95 | 26.60 | 26.95 | 26.95 | -0.55% | 53,696 |
| Nov 14, 2025 | 27.60 | 27.95 | 26.65 | 27.10 | 27.10 | -2.52% | 36,808 |
| Nov 13, 2025 | 28.00 | 28.40 | 27.55 | 27.80 | 27.80 | -0.71% | 49,221 |
| Nov 12, 2025 | 28.80 | 29.10 | 28.00 | 28.00 | 28.00 | -1.93% | 28,817 |
| Nov 10, 2025 | 28.45 | 29.20 | 28.30 | 28.55 | 28.55 | 0.53% | 20,332 |
| Nov 7, 2025 | 28.80 | 29.60 | 28.40 | 28.40 | 28.40 | -0.35% | 84,218 |
| Nov 6, 2025 | 27.80 | 31.25 | 27.80 | 28.50 | 28.50 | 2.52% | 226,903 |
| Nov 5, 2025 | 28.10 | 28.45 | 27.55 | 27.80 | 27.80 | -1.42% | 38,243 |
| Nov 4, 2025 | 28.00 | 28.50 | 27.40 | 28.20 | 28.20 | 0.53% | 51,546 |
| Nov 3, 2025 | 29.60 | 29.60 | 27.70 | 28.05 | 28.05 | -2.94% | 92,309 |
| Oct 31, 2025 | 28.95 | 29.90 | 28.75 | 28.90 | 28.90 | 1.23% | 63,371 |
| Oct 30, 2025 | 30.00 | 30.95 | 28.55 | 28.55 | 28.55 | -4.83% | 179,141 |
| Oct 29, 2025 | 32.00 | 32.00 | 29.75 | 30.00 | 30.00 | -4.61% | 168,810 |
| Oct 28, 2025 | 30.05 | 31.65 | 29.90 | 31.45 | 31.45 | 3.97% | 104,681 |
| Oct 27, 2025 | 31.00 | 31.80 | 30.10 | 30.25 | 30.25 | -2.73% | 85,238 |
| Oct 24, 2025 | 32.50 | 32.50 | 30.55 | 31.10 | 31.10 | -4.75% | 102,655 |
| Oct 23, 2025 | 33.45 | 33.45 | 32.50 | 32.65 | 32.65 | -1.06% | 31,637 |
| Oct 22, 2025 | 32.95 | 34.70 | 32.70 | 33.00 | 33.00 | -1.93% | 118,643 |
| Oct 21, 2025 | 33.30 | 33.75 | 32.10 | 33.65 | 33.65 | 1.05% | 91,130 |
| Oct 20, 2025 | 33.45 | 34.30 | 32.15 | 33.30 | 33.30 | 1.68% | 97,910 |
| Oct 17, 2025 | 34.00 | 34.40 | 32.40 | 32.75 | 32.75 | -2.53% | 81,159 |
| Oct 16, 2025 | 32.00 | 34.60 | 32.00 | 33.60 | 33.60 | 3.07% | 171,812 |
| Oct 15, 2025 | 37.50 | 38.20 | 32.00 | 32.60 | 32.60 | -12.48% | 257,209 |
| Oct 14, 2025 | 37.75 | 37.90 | 36.30 | 37.25 | 37.25 | -0.67% | 107,067 |
| Oct 13, 2025 | 37.05 | 39.15 | 36.30 | 37.50 | 37.50 | -1.57% | 234,285 |
| Oct 10, 2025 | 38.75 | 39.00 | 37.50 | 38.10 | 38.10 | -0.52% | 113,230 |
| Oct 9, 2025 | 37.95 | 39.20 | 37.00 | 38.30 | 38.30 | 2.82% | 335,446 |