Skip to main content
Black Pearl S.A. (WSE:BPC)
Poland flag Poland · Delayed Price · Currency is PLN
0.134
+0.002 (1.52%)
At close: Dec 2, 2025

Black Pearl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20250.130.130.130.130.131.52%900
Dec 1, 20250.130.130.130.130.13-0.75%4,250
Nov 28, 20250.130.130.110.130.13-1.48%50,301
Nov 20, 20250.120.140.120.140.1410.66%16,105
Nov 18, 20250.120.130.120.120.12-14.69%38,450
Nov 17, 20250.140.140.140.140.14-0.69%260
Nov 14, 20250.140.140.140.140.140.70%100
Nov 13, 20250.140.140.140.140.145.93%1,025
Nov 12, 20250.140.140.140.140.14-5.59%479
Nov 10, 20250.140.140.140.140.14-2,528
Nov 7, 20250.140.140.140.140.14-0.69%10,500
Nov 6, 20250.140.140.130.140.141.41%12,875
Nov 5, 20250.140.140.140.140.14-142
Nov 4, 20250.140.140.140.140.14-48
Nov 3, 20250.140.140.140.140.14-2.07%60
Oct 30, 20250.150.150.150.150.15-0.68%75
Oct 29, 20250.150.150.150.150.153.55%856
Oct 28, 20250.150.150.140.140.14-4.08%10,386
Oct 27, 20250.150.150.150.150.150.68%21,748
Oct 24, 20250.140.150.140.150.155.04%1,592
Oct 23, 20250.140.140.140.140.144.51%8,960
Oct 22, 20250.130.130.130.130.13-3,355
Oct 21, 20250.130.140.130.130.13-1.48%688
Oct 20, 20250.130.140.130.140.141.50%4,150
Oct 17, 20250.130.130.130.130.13-3.62%75
Oct 16, 20250.140.140.140.140.14-80
Oct 15, 20250.130.140.130.140.144.55%700
Oct 14, 20250.130.130.130.130.13-9.59%101
Oct 13, 20250.150.150.130.150.15-2.01%12,331
Oct 10, 20250.140.150.140.150.1513.74%34,070
Oct 9, 20250.140.140.130.130.13-5.76%5,567
Oct 8, 20250.140.140.130.140.14-0.71%3,693
Oct 7, 20250.140.140.140.140.14-100
Oct 6, 20250.140.140.140.140.14-100
Oct 3, 20250.140.140.130.140.141.45%27,255
Oct 1, 20250.140.140.140.140.142.22%227
Sep 30, 20250.130.140.130.140.143.85%351
Sep 29, 20250.130.130.130.130.13-100
Sep 26, 20250.130.130.130.130.13-50
Sep 24, 20250.130.130.130.130.13-6.47%1,000
Sep 22, 20250.130.140.130.140.14-0.71%1,050
Sep 19, 20250.140.140.140.140.14-1,000
Sep 18, 20250.140.140.140.140.14-1,000
Sep 17, 20250.140.140.130.140.141.45%7,760
Sep 16, 20250.130.140.130.140.14-2,962
Sep 15, 20250.140.140.140.140.140.73%250
Sep 11, 20250.130.140.130.140.146.20%793
Sep 10, 20250.130.130.130.130.13-470
Sep 8, 20250.140.140.130.130.13-5.15%1,100
Sep 5, 20250.140.140.140.140.14-400
Sep 4, 20250.130.140.130.140.147.09%250
Sep 3, 20250.130.130.130.130.13-8.63%930
Sep 1, 20250.140.140.140.140.145.30%1,075
Aug 29, 20250.130.130.130.130.13-5.04%151
Aug 27, 20250.140.140.140.140.140.72%400
Aug 25, 20250.140.140.140.140.14-182
Aug 21, 20250.130.140.130.140.145.34%200
Aug 20, 20250.130.130.130.130.13-7,572
Aug 19, 20250.140.140.130.130.13-5.76%1,645
Aug 18, 20250.140.140.140.140.14-20
Aug 14, 20250.140.140.140.140.140.72%100
Aug 13, 20250.140.140.140.140.1410.40%5,130
Aug 12, 20250.130.130.130.130.13-10.71%400
Aug 11, 20250.120.140.120.140.14-1,100
Aug 6, 20250.140.140.140.140.140.72%565
Aug 5, 20250.140.140.120.140.14-0.71%4,803
Aug 4, 20250.130.140.130.140.14-0.71%3,030
Aug 1, 20250.140.140.140.140.14-1,550
Jul 31, 20250.140.140.140.140.14-1.40%50
Jul 29, 20250.140.140.140.140.140.70%400
Jul 28, 20250.140.140.120.140.14-244
Jul 25, 20250.140.140.140.140.14-300
Jul 24, 20250.140.140.140.140.14-100
Jul 23, 20250.140.140.120.140.14-21,574
Jul 22, 20250.140.140.140.140.14-10
Jul 21, 20250.140.140.140.140.14-1.39%1,694
Jul 18, 20250.140.140.140.140.141.41%3,580
Jul 17, 20250.140.140.140.140.14-187
Jul 11, 20250.140.140.140.140.14-2.07%2,680
Jul 10, 20250.140.150.120.150.153.57%104,845
Jul 9, 20250.140.140.140.140.14-70,300
Jul 8, 20250.140.140.140.140.142.94%2,010
Jul 7, 20250.140.140.140.140.14-2.16%14
Jul 4, 20250.140.140.140.140.14-0.71%17,400
Jul 3, 20250.140.140.140.140.142.19%13,000
Jul 2, 20250.140.140.140.140.14-411
Jul 1, 20250.140.140.140.140.14-27
Jun 30, 20250.140.140.140.140.140.74%116
Jun 27, 20250.140.140.140.140.14-2.16%126
Jun 26, 20250.140.140.140.140.142.96%415,620
Jun 25, 20250.140.140.140.140.14-3.57%143
Jun 24, 20250.140.140.140.140.14-2,653
Jun 23, 20250.140.140.140.140.142.19%1,500
Jun 17, 20250.130.140.130.140.142.24%2,389
Jun 16, 20250.130.130.130.130.13-4.29%3,000
Jun 13, 20250.140.140.140.140.14-100
Jun 11, 20250.140.140.140.140.14-113,000
Jun 9, 20250.140.140.130.140.140.72%302,360
Jun 6, 20250.140.140.140.140.14-140
Jun 5, 20250.140.140.140.140.14-0.71%1,000