Bumech S.A. (WSE:BMC)
Poland
· Delayed Price · Currency is PLN 20.40
-0.10 (-0.49%)
Apr 28, 2026, 5:00 PM CET
Bumech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.32 | 20.88 | 19.55 | 20.40 | 20.40 | -0.49% | 93,183 |
| Apr 27, 2026 | 21.42 | 21.70 | 19.82 | 20.50 | 20.50 | -4.21% | 219,298 |
| Apr 24, 2026 | 22.10 | 22.10 | 20.80 | 21.40 | 21.40 | -1.29% | 80,171 |
| Apr 23, 2026 | 21.82 | 22.64 | 21.52 | 21.68 | 21.68 | -1.45% | 90,405 |
| Apr 22, 2026 | 22.00 | 22.32 | 21.40 | 22.00 | 22.00 | 1.29% | 67,233 |
| Apr 21, 2026 | 22.66 | 22.68 | 21.70 | 21.72 | 21.72 | -5.07% | 69,211 |
| Apr 20, 2026 | 22.68 | 22.98 | 22.04 | 22.88 | 22.88 | 2.23% | 84,992 |
| Apr 17, 2026 | 22.86 | 23.28 | 21.68 | 22.38 | 22.38 | -2.10% | 160,860 |
| Apr 16, 2026 | 24.10 | 24.10 | 22.82 | 22.86 | 22.86 | -5.15% | 131,704 |
| Apr 15, 2026 | 23.90 | 24.30 | 23.72 | 24.10 | 24.10 | 0.75% | 29,481 |
| Apr 14, 2026 | 24.44 | 24.44 | 23.80 | 23.92 | 23.92 | -2.21% | 62,185 |
| Apr 13, 2026 | 24.82 | 25.30 | 24.04 | 24.46 | 24.46 | 1.92% | 138,465 |
| Apr 10, 2026 | 24.86 | 25.00 | 22.62 | 24.00 | 24.00 | -3.07% | 245,274 |
| Apr 9, 2026 | 24.80 | 25.22 | 24.32 | 24.76 | 24.76 | 1.64% | 139,588 |
| Apr 8, 2026 | 26.50 | 27.00 | 23.40 | 24.36 | 24.36 | -14.59% | 760,555 |
| Apr 7, 2026 | 22.70 | 29.40 | 22.40 | 28.52 | 28.52 | 25.09% | 676,802 |
| Apr 2, 2026 | 22.60 | 23.30 | 22.20 | 22.80 | 22.80 | 3.40% | 130,178 |
| Apr 1, 2026 | 22.50 | 22.50 | 21.35 | 22.05 | 22.05 | -2.00% | 122,491 |
| Mar 31, 2026 | 22.90 | 22.95 | 22.20 | 22.50 | 22.50 | -0.66% | 66,807 |
| Mar 30, 2026 | 21.20 | 23.00 | 21.10 | 22.65 | 22.65 | 7.09% | 203,599 |
| Mar 27, 2026 | 20.80 | 21.50 | 20.45 | 21.15 | 21.15 | 1.93% | 93,307 |
| Mar 26, 2026 | 20.95 | 21.70 | 20.55 | 20.75 | 20.75 | -0.24% | 74,026 |
| Mar 25, 2026 | 21.20 | 21.40 | 20.50 | 20.80 | 20.80 | -2.58% | 111,139 |
| Mar 24, 2026 | 21.65 | 22.40 | 21.00 | 21.35 | 21.35 | -1.39% | 141,351 |
| Mar 23, 2026 | 22.95 | 23.80 | 21.25 | 21.65 | 21.65 | -3.78% | 196,771 |
| Mar 20, 2026 | 23.80 | 24.20 | 22.40 | 22.50 | 22.50 | -6.44% | 214,412 |
| Mar 19, 2026 | 21.75 | 24.55 | 21.15 | 24.05 | 24.05 | 12.38% | 588,285 |
| Mar 18, 2026 | 22.70 | 22.70 | 21.00 | 21.40 | 21.40 | 0.47% | 263,967 |
| Mar 17, 2026 | 19.54 | 21.40 | 18.80 | 21.30 | 21.30 | 9.12% | 260,880 |
| Mar 16, 2026 | 20.35 | 20.60 | 19.00 | 19.52 | 19.52 | -2.40% | 107,681 |
| Mar 13, 2026 | 20.60 | 20.60 | 19.68 | 20.00 | 20.00 | -3.38% | 111,190 |
| Mar 12, 2026 | 21.00 | 21.00 | 20.45 | 20.70 | 20.70 | -1.43% | 35,937 |
| Mar 11, 2026 | 20.85 | 21.10 | 20.50 | 21.00 | 21.00 | 0.24% | 32,433 |
| Mar 10, 2026 | 21.80 | 21.80 | 20.80 | 20.95 | 20.95 | -3.46% | 77,803 |
| Mar 9, 2026 | 21.25 | 22.70 | 21.00 | 21.70 | 21.70 | 2.84% | 177,271 |
| 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 |