Bridge Solutions Hub S.A. (WSE:BSH)
Poland
· Delayed Price · Currency is PLN 16.90
-0.45 (-2.59%)
At close: Dec 5, 2025
Bridge Solutions Hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.40 | 17.55 | 17.10 | 17.35 | 17.35 | -0.57% | 692 |
| Dec 3, 2025 | 17.55 | 17.55 | 16.80 | 17.45 | 17.45 | -0.85% | 1,395 |
| Dec 2, 2025 | 17.50 | 17.95 | 17.00 | 17.60 | 17.60 | 0.57% | 2,090 |
| Dec 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 615 |
| Nov 28, 2025 | 18.00 | 18.00 | 17.25 | 18.00 | 18.00 | -0.83% | 1,352 |
| Nov 27, 2025 | 17.70 | 18.40 | 17.70 | 18.15 | 18.15 | -1.89% | 695 |
| Nov 26, 2025 | 18.40 | 18.55 | 17.55 | 18.50 | 18.50 | 0.54% | 3,264 |
| Nov 25, 2025 | 18.35 | 18.55 | 17.50 | 18.40 | 18.40 | -2.13% | 4,900 |
| Nov 24, 2025 | 18.85 | 18.85 | 18.15 | 18.80 | 18.80 | -0.53% | 70 |
| Nov 21, 2025 | 18.20 | 18.90 | 18.10 | 18.90 | 18.90 | 1.34% | 871 |
| Nov 20, 2025 | 19.10 | 19.10 | 17.70 | 18.65 | 18.65 | - | 4,661 |
| Nov 19, 2025 | 17.90 | 18.65 | 17.00 | 18.65 | 18.65 | 3.61% | 4,244 |
| Nov 18, 2025 | 18.00 | 19.00 | 15.80 | 18.00 | 18.00 | - | 29,244 |
| Nov 17, 2025 | 18.45 | 18.60 | 16.60 | 18.00 | 18.00 | -6.25% | 12,539 |
| Nov 14, 2025 | 20.00 | 20.20 | 18.10 | 19.20 | 19.20 | -5.88% | 13,904 |
| Nov 13, 2025 | 19.90 | 20.50 | 19.50 | 20.40 | 20.40 | 0.49% | 3,418 |
| Nov 12, 2025 | 20.00 | 20.40 | 19.55 | 20.30 | 20.30 | -0.49% | 3,726 |
| Nov 10, 2025 | 19.70 | 20.70 | 19.70 | 20.40 | 20.40 | 0.49% | 1,818 |
| Nov 7, 2025 | 20.00 | 20.30 | 19.75 | 20.30 | 20.30 | -1.93% | 1,226 |
| Nov 6, 2025 | 19.70 | 20.70 | 19.65 | 20.70 | 20.70 | 3.50% | 2,809 |
| Nov 5, 2025 | 20.20 | 20.20 | 19.65 | 20.00 | 20.00 | -0.99% | 1,767 |
| Nov 4, 2025 | 20.30 | 20.30 | 19.80 | 20.20 | 20.20 | -1.46% | 3,921 |
| Nov 3, 2025 | 20.30 | 21.50 | 19.70 | 20.50 | 20.50 | 1.99% | 8,487 |
| Oct 31, 2025 | 20.10 | 20.10 | 19.80 | 20.10 | 20.10 | - | 7,682 |
| Oct 30, 2025 | 20.00 | 20.10 | 19.85 | 20.10 | 20.10 | 1.01% | 1,143 |
| Oct 29, 2025 | 19.95 | 20.10 | 19.90 | 19.90 | 19.90 | -0.50% | 5,787 |
| Oct 28, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 0.25% | 2,021 |
| Oct 27, 2025 | 19.70 | 19.95 | 19.50 | 19.95 | 19.95 | 1.01% | 1,252 |
| Oct 24, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.25% | 1,219 |
| Oct 23, 2025 | 19.75 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | 858 |
| Oct 22, 2025 | 20.10 | 20.10 | 19.60 | 19.60 | 19.60 | -1.51% | 783 |
| Oct 21, 2025 | 19.95 | 20.10 | 19.90 | 19.90 | 19.90 | - | 857 |
| Oct 20, 2025 | 19.90 | 19.90 | 19.65 | 19.90 | 19.90 | -0.50% | 61 |
| Oct 17, 2025 | 20.10 | 20.10 | 19.45 | 20.00 | 20.00 | -0.50% | 2,187 |
| Oct 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 25 |
| Oct 15, 2025 | 19.85 | 20.10 | 19.85 | 20.10 | 20.10 | 3.34% | 10,979 |
| Oct 14, 2025 | 19.65 | 19.85 | 19.40 | 19.45 | 19.45 | -2.02% | 1,341 |
| Oct 13, 2025 | 19.45 | 19.90 | 19.20 | 19.85 | 19.85 | -0.25% | 715 |
| Oct 10, 2025 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | - | 51 |
| Oct 9, 2025 | 19.50 | 19.90 | 19.30 | 19.90 | 19.90 | - | 951 |
| Oct 8, 2025 | 19.40 | 19.90 | 19.20 | 19.90 | 19.90 | - | 1,202 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | - | 1,545 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -0.50% | 2,203 |
| Oct 3, 2025 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | 2.56% | 2,905 |
| Oct 2, 2025 | 20.00 | 20.00 | 19.25 | 19.50 | 19.50 | -2.99% | 3,584 |
| Oct 1, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 9,477 |
| Sep 30, 2025 | 20.00 | 20.00 | 19.45 | 20.00 | 20.00 | - | 52 |
| Sep 29, 2025 | 20.00 | 20.00 | 19.45 | 20.00 | 20.00 | - | 738 |
| Sep 26, 2025 | 19.80 | 20.00 | 19.40 | 20.00 | 20.00 | 1.01% | 866 |
| Sep 25, 2025 | 20.00 | 20.00 | 19.55 | 19.80 | 19.80 | -1.49% | 662 |
| Sep 24, 2025 | 20.50 | 20.90 | 20.00 | 20.10 | 20.10 | -0.50% | 2,347 |
| Sep 23, 2025 | 20.00 | 20.20 | 19.50 | 20.20 | 20.20 | 1.00% | 141 |
| Sep 22, 2025 | 20.40 | 20.40 | 19.50 | 20.00 | 20.00 | -3.38% | 1,865 |
| Sep 19, 2025 | 19.80 | 20.70 | 19.10 | 20.70 | 20.70 | 0.98% | 957 |
| Sep 18, 2025 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | 4.59% | 2,097 |
| Sep 17, 2025 | 19.70 | 20.20 | 19.60 | 19.60 | 19.60 | -2.97% | 872 |
| Sep 16, 2025 | 20.90 | 20.90 | 20.00 | 20.20 | 20.20 | -3.35% | 1,650 |
| Sep 15, 2025 | 20.00 | 21.00 | 20.00 | 20.90 | 20.90 | 3.47% | 1,332 |
| Sep 12, 2025 | 21.20 | 21.20 | 19.65 | 20.20 | 20.20 | -4.72% | 458 |
| Sep 11, 2025 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 4.43% | 305 |
| Sep 10, 2025 | 21.60 | 21.70 | 17.30 | 20.30 | 20.30 | -3.33% | 5,494 |
| Sep 9, 2025 | 21.00 | 22.90 | 20.40 | 21.00 | 21.00 | -0.47% | 3,213 |
| Sep 8, 2025 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | -1.40% | 1,358 |
| Sep 5, 2025 | 22.50 | 22.90 | 20.80 | 21.40 | 21.40 | -4.89% | 856 |
| Sep 4, 2025 | 21.30 | 22.90 | 20.50 | 22.50 | 22.50 | 2.27% | 2,489 |
| Sep 3, 2025 | 21.30 | 22.40 | 21.30 | 22.00 | 22.00 | 4.27% | 1,310 |
| Sep 2, 2025 | 21.10 | 21.30 | 20.60 | 21.10 | 21.10 | 4.46% | 2,712 |
| Sep 1, 2025 | 21.00 | 21.30 | 20.00 | 20.20 | 20.20 | -5.16% | 7,716 |
| Aug 29, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | - | 258 |
| Aug 28, 2025 | 20.90 | 21.30 | 20.00 | 21.30 | 21.30 | 3.90% | 1,342 |
| Aug 27, 2025 | 21.10 | 21.10 | 20.10 | 20.50 | 20.50 | -3.30% | 2,468 |
| Aug 26, 2025 | 21.40 | 21.60 | 20.00 | 21.20 | 21.20 | -1.85% | 3,842 |
| Aug 25, 2025 | 20.00 | 21.60 | 20.00 | 21.60 | 21.60 | 8.00% | 7,568 |
| Aug 22, 2025 | 19.55 | 20.80 | 18.75 | 20.00 | 20.00 | 4.44% | 6,273 |
| Aug 21, 2025 | 18.40 | 19.15 | 18.40 | 19.15 | 19.15 | 4.08% | 2,940 |
| Aug 20, 2025 | 18.25 | 18.45 | 17.50 | 18.40 | 18.40 | 0.27% | 4,865 |
| Aug 19, 2025 | 19.50 | 19.85 | 18.00 | 18.35 | 18.35 | -3.67% | 17,103 |
| Aug 18, 2025 | 17.90 | 19.50 | 17.20 | 19.05 | 19.05 | 13.73% | 44,247 |
| Aug 14, 2025 | 16.00 | 17.45 | 15.30 | 16.75 | 16.75 | 25.47% | 65,433 |
| Aug 13, 2025 | 13.10 | 13.60 | 12.80 | 13.35 | 13.35 | 2.69% | 20,960 |
| Aug 12, 2025 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 0.39% | 8,966 |
| Aug 11, 2025 | 12.90 | 13.00 | 12.65 | 12.95 | 12.95 | - | 4,576 |
| Aug 8, 2025 | 13.00 | 13.00 | 12.50 | 12.95 | 12.95 | -0.38% | 1,451 |
| Aug 7, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 1,228 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 6,230 |
| Aug 5, 2025 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 1,736 |
| Aug 4, 2025 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 0.39% | 1,610 |
| Aug 1, 2025 | 12.90 | 13.00 | 12.40 | 12.90 | 12.90 | -1.53% | 4,743 |
| Jul 31, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.15% | 806 |
| Jul 30, 2025 | 12.80 | 12.85 | 12.70 | 12.70 | 12.70 | -1.55% | 1,983 |
| Jul 29, 2025 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | -0.77% | 472 |
| Jul 28, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | - | 3,337 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 18 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 1,243 |
| Jul 23, 2025 | 13.10 | 13.10 | 12.60 | 13.00 | 13.00 | -0.76% | 6,399 |
| Jul 22, 2025 | 13.20 | 13.25 | 12.85 | 13.10 | 13.10 | -0.76% | 4,066 |
| Jul 21, 2025 | 12.95 | 13.25 | 12.95 | 13.20 | 13.20 | 1.93% | 2,971 |
| Jul 18, 2025 | 12.70 | 13.15 | 12.70 | 12.95 | 12.95 | 1.97% | 5,888 |
| Jul 17, 2025 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | 0.40% | 71 |
| Jul 16, 2025 | 12.80 | 12.80 | 12.45 | 12.65 | 12.65 | -1.94% | 2,200 |