B-ACT SA(PL:BAC)
zł 2.74-0.03 (-1.08%)
PL:BAC
B-ACT SA historical prices
zł 2.74
At close:-0.03 (-1.08%)
B-ACT SA (BAC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.71 | 2.77 | 2.55 | 2.74 | 2.74 | -1.08% | 14,344 | 4.69 |
| Nov 11, 2026 | 2.77 | 2.78 | 2.50 | 2.77 | 2.77 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 2.67 | 2.78 | 2.50 | 2.77 | 2.77 | -8.28% | 26,781 | 8.58 |
| Nov 09, 2026 | 3.05 | 3.16 | 2.82 | 2.82 | 2.82 | -6.62% | 3,150 | 0.95 |
| Nov 06, 2026 | 3.00 | 3.02 | 2.92 | 3.02 | 3.02 | -0.33% | 289 | 0.09 |
| Nov 05, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 2,468 | 0.74 |
| Nov 04, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.00% | 9,254 | 2.54 |
| Nov 03, 2026 | 3.01 | 3.05 | 2.98 | 3.05 | 3.05 | +1.33% | 1,421 | 0.36 |
| Nov 02, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -1.95% | 1,067 | 0.27 |
| Oct 30, 2026 | 3.07 | 3.10 | 3.02 | 3.07 | 3.07 | +0.33% | 1,603 | 0.39 |
| Oct 29, 2026 | 3.14 | 3.14 | 2.98 | 3.06 | 3.06 | -2.55% | 3,439 | 0.84 |
| Oct 28, 2026 | 3.19 | 3.19 | 3.09 | 3.14 | 3.14 | -0.63% | 131 | 0.03 |
| Oct 27, 2026 | 3.16 | 3.22 | 3.11 | 3.16 | 3.16 | 0.00% | 560 | 0.14 |
| Oct 26, 2026 | 3.13 | 3.22 | 3.06 | 3.16 | 3.16 | +0.32% | 1,112 | 0.27 |
| Oct 23, 2026 | 3.27 | 3.28 | 3.15 | 3.15 | 3.15 | -1.56% | 673 | 0.16 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.16 | 3.20 | 3.20 | -0.62% | 660 | 0.16 |
| Oct 21, 2026 | 3.31 | 3.33 | 3.20 | 3.22 | 3.22 | -3.01% | 1,242 | 0.31 |
| Oct 20, 2026 | 3.21 | 3.32 | 3.18 | 3.32 | 3.32 | +0.61% | 1,430 | 0.35 |
| Oct 19, 2026 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | 0.00% | 891 | 0.22 |
| Oct 16, 2026 | 3.36 | 3.36 | 3.17 | 3.30 | 3.30 | -1.79% | 1,829 | 0.44 |
| Oct 15, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | +4.35% | 356 | 0.08 |
| Oct 14, 2026 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | -3.59% | 510 | 0.12 |
| Oct 13, 2026 | 3.37 | 3.37 | 3.26 | 3.34 | 3.34 | -0.30% | 3,671 | 0.86 |
| Oct 12, 2026 | 3.43 | 3.43 | 3.30 | 3.35 | 3.35 | -2.05% | 6,611 | 1.58 |
| Oct 09, 2026 | 3.59 | 3.60 | 3.30 | 3.42 | 3.42 | -0.87% | 1,119 | 0.27 |
| Oct 08, 2026 | 3.31 | 3.45 | 3.31 | 3.45 | 3.45 | +4.55% | 61 | 0.01 |
| Oct 07, 2026 | 3.40 | 3.80 | 3.30 | 3.30 | 3.30 | -2.94% | 10,806 | 2.59 |
| Oct 06, 2026 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | +2.41% | 861 | 0.20 |
| Oct 05, 2026 | 3.30 | 3.32 | 3.25 | 3.32 | 3.32 | -0.90% | 2,494 | 0.58 |
| Oct 02, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -1.18% | 748 | 0.17 |
| Oct 01, 2026 | 3.37 | 3.39 | 3.27 | 3.39 | 3.39 | -1.45% | 2,588 | 0.57 |
| Sep 30, 2026 | 3.45 | 3.45 | 3.27 | 3.44 | 3.44 | -3.10% | 1,289 | 0.28 |
| Sep 29, 2026 | 3.59 | 3.59 | 3.41 | 3.55 | 3.55 | -1.11% | 1,150 | 0.23 |
| Sep 28, 2026 | 3.59 | 3.59 | 3.45 | 3.59 | 3.59 | 0.00% | 279 | 0.06 |
| Sep 25, 2026 | 3.51 | 3.59 | 3.50 | 3.59 | 3.59 | +1.99% | 4,731 | 0.87 |
| Sep 24, 2026 | 3.42 | 3.53 | 3.36 | 3.52 | 3.52 | -0.28% | 1,961 | 0.35 |
| Sep 23, 2026 | 3.54 | 3.58 | 3.41 | 3.53 | 3.53 | -0.28% | 1,195 | 0.20 |
| Sep 22, 2026 | 3.33 | 3.54 | 3.28 | 3.54 | 3.54 | +4.12% | 4,704 | 0.79 |
| Sep 21, 2026 | 3.34 | 3.44 | 3.20 | 3.40 | 3.40 | -1.16% | 8,663 | 1.47 |
| Sep 18, 2026 | 3.50 | 3.54 | 3.25 | 3.44 | 3.44 | -3.10% | 2,661 | 0.43 |
| Sep 17, 2026 | 3.56 | 3.56 | 3.42 | 3.55 | 3.55 | -0.28% | 3,853 | 0.62 |
| Sep 16, 2026 | 3.55 | 3.56 | 3.54 | 3.56 | 3.56 | +0.28% | 121 | 0.02 |
| Sep 15, 2026 | 3.59 | 3.59 | 3.40 | 3.55 | 3.55 | -2.47% | 2,323 | 0.34 |
| Sep 14, 2026 | 3.60 | 3.74 | 3.50 | 3.64 | 3.64 | +1.68% | 12,428 | 1.85 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.43 | 3.58 | 3.58 | -0.56% | 3,912 | 0.59 |
| Sep 10, 2026 | 3.61 | 3.61 | 3.40 | 3.60 | 3.60 | 0.00% | 2,238 | 0.33 |
| Sep 09, 2026 | 3.51 | 3.66 | 3.48 | 3.60 | 3.60 | +2.56% | 9,709 | 1.45 |
| Sep 08, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | +0.29% | 2,734 | 0.41 |
| Sep 07, 2026 | 3.25 | 3.50 | 3.25 | 3.50 | 3.50 | 0.00% | 1,966 | 0.29 |
| Sep 04, 2026 | 3.43 | 3.51 | 3.43 | 3.50 | 3.50 | +1.74% | 1,480 | 0.22 |
