Skip to main content
Bras S.A. (WSE:BSA)
Poland flag Poland · Delayed Price · Currency is PLN
0.272
-0.015 (-5.23%)
At close: Dec 4, 2025

Bras S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.270.270.270.27-0.74%6,600
Dec 4, 20250.280.280.270.270.27-5.23%7,950
Dec 3, 20250.290.290.290.290.29-0.69%234,892
Dec 2, 20250.290.290.290.290.29-2.36%16,697
Dec 1, 20250.300.300.300.300.3016.08%153,488
Nov 28, 20250.260.260.260.260.26-3.41%29,897
Nov 27, 20250.270.270.260.260.262.33%78,035
Nov 26, 20250.260.260.260.260.26-3.73%59,203
Nov 25, 20250.220.270.220.270.2724.07%95,880
Nov 24, 20250.220.220.220.220.22-8.09%42,602
Nov 21, 20250.240.240.240.240.24-5.62%7,921
Nov 20, 20250.240.250.240.250.25-4.23%38,465
Nov 19, 20250.270.270.260.260.26-2.62%52,177
Nov 18, 20250.270.270.270.270.2711.72%100,537
Nov 17, 20250.240.240.240.240.24-3.24%84,500
Nov 14, 20250.250.250.250.250.25-0.80%5,193
Nov 13, 20250.250.250.250.250.256.41%53,376
Nov 12, 20250.240.240.230.230.23-0.85%42,766
Nov 10, 20250.230.240.230.240.244.42%154,295
Nov 7, 20250.230.230.230.230.23-4,300
Nov 6, 20250.230.230.230.230.232.73%7,180
Nov 5, 20250.220.220.220.220.22-3.08%19,320
Nov 4, 20250.230.230.230.230.230.44%5,605
Nov 3, 20250.230.230.230.230.236.10%117,208
Oct 31, 20250.210.210.210.210.211.43%3,905
Oct 30, 20250.210.210.210.210.217.69%3,650
Oct 29, 20250.200.200.200.200.20-2.50%18,000
Oct 28, 20250.200.200.200.200.20-8.68%50,370
Oct 27, 20250.220.220.220.220.22-4,600
Oct 24, 20250.220.220.220.220.22-0.45%4,943
Oct 23, 20250.230.230.220.220.226.28%25,232
Oct 22, 20250.200.210.200.210.215.08%28,000
Oct 21, 20250.200.200.200.200.20-3.90%11,109
Oct 20, 20250.210.210.210.210.213.54%39,531
Oct 17, 20250.210.210.200.200.20-5.71%38,237
Oct 16, 20250.220.220.210.210.21-33,046
Oct 15, 20250.200.210.200.210.2123.53%208,938
Oct 14, 20250.180.180.170.170.17-2.86%69,839
Oct 13, 20250.180.180.180.180.184.79%44,059
Oct 10, 20250.160.170.160.170.17-1.76%37,500
Oct 9, 20250.180.180.170.170.17-17,385
Oct 8, 20250.180.180.170.170.172.41%73,592
Oct 7, 20250.130.170.130.170.17-2.35%29,142
Oct 6, 20250.170.170.170.170.17-2.30%16,300
Oct 3, 20250.170.170.170.170.174.82%53,692
Oct 2, 20250.160.170.160.170.1737.19%180,876
Oct 1, 20250.200.200.120.120.12-38.89%205,653
Sep 30, 20250.200.200.200.200.20-0.50%3,066
Sep 29, 20250.200.200.200.200.20-6,800
Sep 26, 20250.200.200.200.200.20-1,550
Sep 25, 20250.200.200.200.200.20-0.50%1,900
Sep 24, 20250.200.200.200.200.20-82,700
Sep 23, 20250.200.200.200.200.20-5.66%27,465
Sep 22, 20250.210.210.210.210.214.95%4,600
Sep 19, 20250.210.210.200.200.202.80%11,037
Sep 18, 20250.190.200.190.200.202.88%15,700
Sep 17, 20250.210.210.190.190.19-9.91%41,850
Sep 16, 20250.210.210.210.210.216.27%4,250
Sep 15, 20250.200.200.200.200.20-0.75%21,632
Sep 12, 20250.200.200.200.200.200.50%51,179
Sep 11, 20250.200.200.200.200.200.25%10,139
Sep 10, 20250.200.200.200.200.20-8,104
Sep 9, 20250.200.200.200.200.20-5.90%21,019
Sep 8, 20250.190.210.190.210.21-1.40%85,441
Sep 5, 20250.220.220.220.220.221.42%6,255
Sep 4, 20250.220.220.210.210.21-3.20%7,100
Sep 3, 20250.220.220.220.220.22-2,800
Sep 2, 20250.220.220.220.220.223.79%5,650
Sep 1, 20250.210.210.210.210.21-4.09%32,250
Aug 29, 20250.220.220.220.220.223.77%2,758
Aug 28, 20250.220.220.210.210.21-3.64%17,700
Aug 27, 20250.220.220.220.220.223.77%4,200
Aug 26, 20250.220.220.210.210.21-4.50%12,100
Aug 25, 20250.220.220.220.220.222.78%13,500
Aug 22, 20250.220.220.220.220.22-0.46%3,200
Aug 21, 20250.220.220.220.220.223.33%11,696
Aug 20, 20250.200.210.200.210.21-6.25%52,491
Aug 19, 20250.220.220.220.220.226.67%6,605
Aug 18, 20250.230.230.210.210.21-5.83%16,200
Aug 14, 20250.220.220.220.220.22-11,500
Aug 13, 20250.220.220.220.220.228.25%13,200
Aug 12, 20250.230.230.210.210.21-10.43%84,481
Aug 11, 20250.240.240.230.230.234.55%91,841
Aug 8, 20250.230.230.220.220.224.76%26,346
Aug 7, 20250.210.210.210.210.217.69%33,200
Aug 6, 20250.200.200.200.200.20-2.01%93,390