Bras S.A. (WSE:BSA)
Poland
· Delayed Price · Currency is PLN 0.240
-0.010 (-4.00%)
At close: Apr 28, 2026
Bras S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 137,663 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 8,321 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 3,000 |
| Apr 22, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.61% | 9,202 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 19,509 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.23% | 9,014 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 13,486 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 3,384 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 31,294 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 730 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 25,234 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47,611 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 11,640 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 26,201 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 10,404 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 639 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.18% | 35,685 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 6,754 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.13% | 28,100 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.53% | 9,700 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 39,497 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 11,900 |
| Mar 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.34% | 70,632 |
| Mar 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | 33,800 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.50% | 43,260 |
| Mar 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.41% | 115,377 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 29,397 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 10,636 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.56% | 12,052 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.94% | 25,500 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | 35,140 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.78% | 33,501 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | 6,400 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 14,546 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 12,750 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.01% | 6,300 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.40% | 5,110 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,739 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.42% | 52,330 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 18.45% | 9,383 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -19.10% | 57,000 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 10.77% | 27,500 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 18,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 22,165 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 25,666 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.72% | 33,543 |
| Feb 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.08% | 6,881 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 27,804 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 25,162 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.78% | 10,661 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 40,515 |
| Feb 11, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 18.22% | 109,569 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 14,526 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 10.36% | 111,570 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | -20.14% | 126,243 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.20% | 36,100 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 32,000 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 43,780 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 13,176 |
| Jan 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,880 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 4,649 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.05% | 48,252 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 1,955 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 20,600 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.40% | 4,765 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | 6,486 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.06% | 13,516 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.67% | 6,300 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.46% | 45,018 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.70% | 3,173 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 3,078 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 36,825 |
| Jan 13, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 45,694 |
| Jan 12, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 59,226 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.11% | 72,690 |
| Jan 8, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.97% | 53,251 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 73,210 |
| Jan 5, 2026 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 19.40% | 127,570 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 11.67% | 95,647 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 18,714 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 32,576 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 20,603 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.73% | 42,070 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 19,172 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 9,549 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,732 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | 6,825 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.76% | 11,400 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.32% | 23,384 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,900 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 24,867 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,836 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 35,648 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 6,600 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.23% | 7,950 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 234,892 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.36% | 16,697 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 16.08% | 153,488 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.41% | 29,897 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.33% | 78,035 |