B-act Spolka Akcyjna (WSE:BAC)
Poland
· Delayed Price · Currency is PLN 3.100
+0.040 (1.31%)
At close: Dec 5, 2025
B-act Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | 2,280 |
| Dec 4, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 2,612 |
| Dec 3, 2025 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | 1.95% | 1,417 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -2.22% | 2,156 |
| Dec 1, 2025 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -1.87% | 2,811 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.21 | 3.21 | 3.21 | - | 10,587 |
| Nov 27, 2025 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -2.13% | 43 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | - | 2,150 |
| Nov 25, 2025 | 3.12 | 3.29 | 3.05 | 3.28 | 3.28 | 4.13% | 4,695 |
| Nov 24, 2025 | 3.17 | 3.32 | 3.10 | 3.15 | 3.15 | 1.29% | 11,975 |
| Nov 21, 2025 | 3.09 | 3.20 | 3.08 | 3.11 | 3.11 | 1.63% | 2,479 |
| Nov 20, 2025 | 3.13 | 3.13 | 3.03 | 3.06 | 3.06 | -2.24% | 368 |
| Nov 19, 2025 | 3.09 | 3.13 | 3.02 | 3.13 | 3.13 | 4.33% | 369 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | - | 2,533 |
| Nov 17, 2025 | 3.12 | 3.13 | 3.00 | 3.00 | 3.00 | -0.99% | 4,970 |
| Nov 14, 2025 | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -3.50% | 1,178 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.04 | 3.14 | 3.14 | - | 956 |
| Nov 12, 2025 | 3.12 | 3.14 | 3.04 | 3.14 | 3.14 | -0.95% | 5,076 |
| Nov 10, 2025 | 3.26 | 3.32 | 3.12 | 3.17 | 3.17 | -2.76% | 5,022 |
| Nov 7, 2025 | 3.30 | 3.33 | 3.18 | 3.26 | 3.26 | 3.82% | 1,205 |
| Nov 6, 2025 | 3.09 | 3.24 | 3.00 | 3.14 | 3.14 | 1.29% | 10,784 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.04 | 3.10 | 3.10 | -0.64% | 1,924 |
| Nov 4, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 1,674 |
| Nov 3, 2025 | 3.20 | 3.20 | 2.96 | 3.15 | 3.15 | - | 17,168 |
| Oct 31, 2025 | 3.21 | 3.24 | 3.15 | 3.15 | 3.15 | -1.87% | 1,436 |
| Oct 30, 2025 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -0.93% | 3,904 |
| Oct 29, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | -0.31% | 2,305 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | 1.25% | 172 |
| Oct 27, 2025 | 3.25 | 3.33 | 3.19 | 3.21 | 3.21 | -1.23% | 4,707 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.05 | 3.25 | 3.25 | -0.91% | 5,780 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | -3.24% | 1,356 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.27 | 3.39 | 3.39 | -0.29% | 1,325 |
| Oct 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 146 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 1,229 |
| Oct 17, 2025 | 3.30 | 3.40 | 3.24 | 3.40 | 3.40 | 3.03% | 4,018 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.22 | 3.30 | 3.30 | -5.71% | 2,745 |
| Oct 15, 2025 | 3.06 | 3.50 | 3.06 | 3.50 | 3.50 | 15.89% | 4,345 |
| Oct 14, 2025 | 3.33 | 3.46 | 3.02 | 3.02 | 3.02 | -9.85% | 17,383 |
| Oct 13, 2025 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | -2.05% | 4,377 |
| Oct 10, 2025 | 3.45 | 3.50 | 3.35 | 3.42 | 3.42 | 1.48% | 3,537 |
| Oct 9, 2025 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 0.30% | 4,766 |
| Oct 8, 2025 | 3.44 | 3.46 | 3.35 | 3.36 | 3.36 | -2.33% | 2,941 |
| Oct 7, 2025 | 3.45 | 3.45 | 3.26 | 3.44 | 3.44 | -0.29% | 3,492 |
| Oct 6, 2025 | 3.49 | 3.50 | 3.35 | 3.45 | 3.45 | -1.15% | 10,703 |
| Oct 3, 2025 | 3.39 | 3.50 | 3.36 | 3.49 | 3.49 | 2.95% | 3,935 |
| Oct 2, 2025 | 3.43 | 3.46 | 3.34 | 3.39 | 3.39 | 0.59% | 6,833 |
| Oct 1, 2025 | 3.50 | 3.50 | 3.35 | 3.37 | 3.37 | -3.44% | 2,199 |
| Sep 30, 2025 | 3.36 | 3.50 | 3.36 | 3.49 | 3.49 | 4.49% | 14,399 |
| Sep 29, 2025 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -2.34% | 3,790 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -3.66% | 3,992 |