Bridge Solutions Hub S.A. (BSH) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | +2.40% | 172 | 0.05 |
| Nov 03, 2026 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | +0.00% | 559 | 0.17 |
| Nov 02, 2026 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | +0.00% | 1,042 | 0.32 |
| Oct 30, 2026 | 25.60 | 25.60 | 24.20 | 25.00 | 25.00 | -2.34% | 1,337 | 0.41 |
| Oct 29, 2026 | 25.60 | 25.60 | 25.20 | 25.60 | 25.60 | +0.00% | 676 | 0.21 |
| Oct 28, 2026 | 25.40 | 25.80 | 25.40 | 25.60 | 25.60 | +0.79% | 3,972 | 1.24 |
| Oct 27, 2026 | 24.80 | 25.40 | 24.60 | 25.40 | 25.40 | +0.79% | 5,143 | 1.65 |
| Oct 26, 2026 | 25.40 | 25.60 | 24.80 | 25.20 | 25.20 | -2.33% | 937 | 0.30 |
| Oct 23, 2026 | 25.20 | 26.00 | 25.00 | 25.80 | 25.80 | +2.38% | 1,151 | 0.37 |
| Oct 22, 2026 | 25.80 | 25.80 | 24.80 | 25.20 | 25.20 | -3.08% | 294 | 0.09 |
| Oct 21, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | +4.00% | 1,282 | 0.41 |
| Oct 20, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | +0.00% | 58 | 0.02 |
| Oct 19, 2026 | 25.20 | 25.40 | 24.60 | 25.00 | 25.00 | +0.00% | 266 | 0.08 |
| Oct 16, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | +0.81% | 708 | 0.22 |
| Oct 15, 2026 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | -0.80% | 1,284 | 0.41 |
| Oct 14, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | +0.00% | 859 | 0.27 |
| Oct 13, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | +0.00% | 1,351 | 0.42 |
| Oct 12, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | +0.00% | 1,165 | 0.36 |
| Oct 09, 2026 | 24.80 | 25.00 | 24.20 | 25.00 | 25.00 | +0.81% | 3,758 | 1.19 |
| Oct 08, 2026 | 24.40 | 24.80 | 24.20 | 24.80 | 24.80 | +0.00% | 841 | 0.27 |
| Oct 07, 2026 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | +0.00% | 735 | 0.23 |
| Oct 06, 2026 | 25.80 | 26.00 | 23.00 | 24.80 | 24.80 | -5.34% | 9,745 | 3.26 |
| Oct 05, 2026 | 26.00 | 26.40 | 25.40 | 26.20 | 26.20 | +0.77% | 657 | 0.22 |
| Oct 02, 2026 | 26.40 | 26.40 | 25.00 | 26.00 | 26.00 | -1.52% | 1,462 | 0.48 |
| Oct 01, 2026 | 24.00 | 26.80 | 23.40 | 26.40 | 26.40 | +9.09% | 10,976 | 3.83 |
| Sep 30, 2026 | 24.80 | 24.80 | 22.20 | 24.20 | 24.20 | -2.42% | 14,965 | 5.55 |
| Sep 29, 2026 | 24.60 | 24.80 | 24.00 | 24.80 | 24.80 | -0.80% | 613 | 0.22 |
| Sep 28, 2026 | 24.40 | 25.00 | 23.20 | 25.00 | 25.00 | +2.46% | 1,980 | 0.72 |
| Sep 25, 2026 | 23.60 | 24.40 | 22.80 | 24.40 | 24.40 | +3.39% | 943 | 0.34 |
| Sep 24, 2026 | 25.00 | 25.00 | 22.80 | 23.60 | 23.60 | -3.28% | 3,846 | 1.41 |
| Sep 23, 2026 | 24.40 | 25.20 | 24.40 | 24.40 | 24.40 | -0.81% | 247 | 0.09 |
| Sep 22, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | +0.82% | 354 | 0.13 |
| Sep 21, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | 710 | 0.26 |
| Sep 18, 2026 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | +0.00% | 252 | 0.09 |
| Sep 17, 2026 | 24.40 | 25.20 | 24.20 | 25.00 | 25.00 | +0.81% | 930 | 0.31 |
| Sep 16, 2026 | 24.80 | 25.00 | 24.20 | 24.80 | 24.80 | +0.81% | 603 | 0.20 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.00 | 24.60 | 24.60 | -0.81% | 1,306 | 0.42 |
| Sep 14, 2026 | 25.60 | 25.80 | 24.40 | 24.80 | 24.80 | -4.62% | 1,980 | 0.63 |
| Sep 11, 2026 | 25.60 | 26.20 | 25.40 | 26.00 | 26.00 | -0.76% | 2,446 | 0.79 |
| Sep 10, 2026 | 26.20 | 26.20 | 25.80 | 26.20 | 26.20 | +0.00% | 537 | 0.17 |
| Sep 09, 2026 | 26.00 | 26.20 | 25.60 | 26.20 | 26.20 | +0.77% | 813 | 0.26 |
| Sep 08, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | +0.78% | 653 | 0.20 |
| Sep 07, 2026 | 26.00 | 26.20 | 25.20 | 25.80 | 25.80 | -2.27% | 2,755 | 0.86 |
| Sep 04, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | +1.54% | 369 | 0.11 |
| Sep 03, 2026 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | -2.99% | 615 | 0.19 |
| Sep 02, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | +0.00% | 461 | 0.14 |
| Sep 01, 2026 | 27.00 | 27.00 | 25.80 | 26.80 | 26.80 | +0.00% | 714 | 0.21 |
| Aug 31, 2026 | 27.40 | 27.40 | 26.00 | 26.80 | 26.80 | -0.74% | 1,293 | 0.39 |
| Aug 28, 2026 | 25.80 | 27.00 | 25.20 | 27.00 | 27.00 | +3.85% | 2,827 | 0.86 |
| Aug 27, 2026 | 26.80 | 26.80 | 25.60 | 26.00 | 26.00 | -3.70% | 2,945 | 0.90 |
