BSA - Bras SA

czw, 11 gru 2025, 16:34 CET, NY 10:34, Londyn 15:34, Tokio 0:34, WIG20 +1.39%

Symbol np: ^SPX

Historical data: Bras SA (BSA)

11 Dec, 15:08 0.269 0.000 (0.00%)

More On BSA


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BSA

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2795	10 Dec 2025	0.26	0.269	0.26	0.269	-0.37%	-0.001	24,867
2794	9 Dec 2025	0.27	0.27	0.27	0.27	0.00%	0.000	7,836
2793	8 Dec 2025	0.27	0.27	0.27	0.27	0.00%	0.000	35,648
2792	5 Dec 2025	0.27	0.27	0.27	0.27	-0.74%	-0.002	6,600
2791	4 Dec 2025	0.28	0.28	0.272	0.272	-5.23%	-0.015	7,950
2790	3 Dec 2025	0.289	0.289	0.287	0.287	-0.69%	-0.002	234,892
2789	2 Dec 2025	0.29	0.29	0.289	0.289	-2.36%	-0.007	16,697
2788	1 Dec 2025	0.296	0.296	0.296	0.296	+16.08%	+0.041	153,488
2787	28 Nov 2025	0.255	0.255	0.255	0.255	-3.41%	-0.009	29,897
2786	27 Nov 2025	0.266	0.266	0.264	0.264	+2.33%	+0.006	78,035
2785	26 Nov 2025	0.258	0.258	0.258	0.258	-3.73%	-0.010	59,203
2784	25 Nov 2025	0.22	0.268	0.22	0.268	+24.07%	+0.052	95,880
2783	24 Nov 2025	0.216	0.216	0.216	0.216	-8.09%	-0.019	42,602
2782	21 Nov 2025	0.24	0.24	0.235	0.235	-5.62%	-0.014	7,921
2781	20 Nov 2025	0.24	0.249	0.24	0.249	-4.23%	-0.011	38,465
2780	19 Nov 2025	0.265	0.265	0.26	0.26	-2.62%	-0.007	52,177
2779	18 Nov 2025	0.267	0.267	0.267	0.267	+11.72%	+0.028	100,537
2778	17 Nov 2025	0.244	0.244	0.239	0.239	-3.24%	-0.008	84,500
2777	14 Nov 2025	0.247	0.247	0.247	0.247	-0.80%	-0.002	5,193
2776	13 Nov 2025	0.249	0.249	0.249	0.249	+6.41%	+0.015	53,376
2775	12 Nov 2025	0.236	0.236	0.234	0.234	-0.85%	-0.002	42,766
2774	10 Nov 2025	0.228	0.236	0.228	0.236	+4.42%	+0.010	154,295
2773	7 Nov 2025	0.226	0.226	0.226	0.226	0.00%	0.000	4,300
2772	6 Nov 2025	0.228	0.228	0.226	0.226	+2.73%	+0.006	7,180
2771	5 Nov 2025	0.22	0.22	0.22	0.22	-3.08%	-0.007	19,320
2770	4 Nov 2025	0.227	0.227	0.227	0.227	+0.44%	+0.001	5,605
2769	3 Nov 2025	0.23	0.23	0.226	0.226	+6.10%	+0.013	117,208
2768	31 Oct 2025	0.213	0.213	0.213	0.213	+1.43%	+0.003	3,905
2767	30 Oct 2025	0.21	0.21	0.21	0.21	+7.69%	+0.015	3,650
2766	29 Oct 2025	0.2	0.2	0.195	0.195	-2.50%	-0.005	18,000
2765	28 Oct 2025	0.2	0.2	0.2	0.2	-8.68%	-0.019	50,370
2764	27 Oct 2025	0.219	0.219	0.219	0.219	0.00%	0.000	4,600
2763	24 Oct 2025	0.224	0.224	0.219	0.219	-0.45%	-0.001	4,943
2762	23 Oct 2025	0.226	0.226	0.22	0.22	+6.28%	+0.013	25,232
2761	22 Oct 2025	0.1955	0.207	0.1955	0.207	+5.08%	+0.010	28,000
2760	21 Oct 2025	0.2	0.2	0.197	0.197	-3.90%	-0.008	11,109
2759	20 Oct 2025	0.209	0.209	0.205	0.205	+3.54%	+0.007	39,531
2758	17 Oct 2025	0.21	0.21	0.198	0.198	-5.71%	-0.012	38,237
2757	16 Oct 2025	0.218	0.218	0.21	0.21	0.00%	0.000	33,046
2756	15 Oct 2025	0.202	0.21	0.202	0.21	+23.53%	+0.040	208,938

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BSA

On the ticker field set "d:bsa", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.