BSA - Bras SA

nie, 18 sty 2026, 17:38 CET, NY 11:38, Londyn 16:38, Tokio 1:38, ^SPX -0.06%

Symbol np: ^SPX

Historical data: Bras SA (BSA)

16 Jan, 15:16 0.289 -0.005 (-1.70%)

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
2816	16 Jan 2026	0.289	0.289	0.289	0.289	-1.70%	-0.005	3,173
2815	15 Jan 2026	0.295	0.295	0.294	0.294	-0.68%	-0.002	3,078
2814	14 Jan 2026	0.308	0.308	0.296	0.296	0.00%	0.000	36,825
2813	13 Jan 2026	0.281	0.296	0.281	0.296	0.00%	0.000	45,694
2812	12 Jan 2026	0.29	0.296	0.29	0.296	-0.34%	-0.001	59,226
2811	9 Jan 2026	0.298	0.298	0.297	0.297	-5.11%	-0.016	72,690
2810	8 Jan 2026	0.317	0.317	0.313	0.313	+0.97%	+0.003	53,251
2809	7 Jan 2026	0.31	0.31	0.31	0.31	-3.13%	-0.010	73,210
2808	5 Jan 2026	0.268	0.32	0.268	0.32	+19.40%	+0.052	127,570
2807	2 Jan 2026	0.278	0.278	0.268	0.268	+11.67%	+0.028	95,647
2806	30 Dec 2025	0.246	0.246	0.24	0.24	0.00%	0.000	18,714
2805	29 Dec 2025	0.25	0.25	0.24	0.24	-4.00%	-0.010	32,576
2804	23 Dec 2025	0.239	0.25	0.239	0.25	+8.70%	+0.020	20,603
2803	22 Dec 2025	0.25	0.25	0.23	0.23	-8.73%	-0.022	42,070
2802	19 Dec 2025	0.258	0.258	0.252	0.252	-2.33%	-0.006	19,172
2801	18 Dec 2025	0.259	0.259	0.258	0.258	-1.15%	-0.003	9,549
2800	17 Dec 2025	0.262	0.262	0.261	0.261	0.00%	0.000	5,732
2799	16 Dec 2025	0.262	0.262	0.261	0.261	-1.14%	-0.003	6,825
2798	15 Dec 2025	0.266	0.266	0.264	0.264	+4.76%	+0.012	11,400
2797	12 Dec 2025	0.258	0.258	0.252	0.252	-6.32%	-0.017	23,384
2796	11 Dec 2025	0.268	0.269	0.268	0.269	0.00%	0.000	11,900
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

<< | < | > | >>

▼ 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.