BSA - Bras SA

wto, 13 sty 2026, 23:53 CET, NY 17:53, Londyn 22:53, Tokio 7:53, ^SPX -0.19%

Symbol np: ^SPX

Historical data: Bras SA (BSA)

13 Jan, 15:00 0.296 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
53	29 Aug 2012	9.79	10.49	8.742	9.79	-3.45%	-0.350	1,489
52	28 Aug 2012	11.539	12.588	8.3918	10.14	-3.34%	-0.350	1,826
51	27 Aug 2012	8.0421	10.49	7.6927	10.49	+20.00%	+1.748	7,019
50	24 Aug 2012	7.6927	8.742	7.6927	8.742	+19.05%	+1.399	260
49	23 Aug 2012	7.6927	7.6927	6.9931	7.3429	0.00%	0.000	25
48	22 Aug 2012	5.9441	8.0421	5.9441	7.3429	+5.00%	+0.350	256
47	21 Aug 2012	6.2939	7.3429	5.2449	6.9931	+11.11%	+0.699	510
46	20 Aug 2012	6.6437	6.6437	5.9441	6.2939	-5.27%	-0.350	17
45	17 Aug 2012	6.9931	6.9931	5.5947	6.6437	-5.00%	-0.349	20
44	16 Aug 2012	5.9441	6.9931	5.9441	6.9931	+5.26%	+0.349	47
43	14 Aug 2012	6.6437	6.6437	5.5947	6.6437	-5.00%	-0.349	231
42	13 Aug 2012	6.6437	6.9931	6.6437	6.9931	+5.26%	+0.349	84
41	10 Aug 2012	5.5947	6.6437	5.2449	6.6437	+11.77%	+0.700	223
40	9 Aug 2012	7.3429	7.3429	5.9441	5.9441	-19.05%	-1.399	409
39	8 Aug 2012	8.3918	8.3918	7.3429	7.3429	-12.50%	-1.049	54
38	7 Aug 2012	6.2939	8.3918	6.2939	8.3918	+20.00%	+1.399	448
37	6 Aug 2012	8.3918	8.3918	6.9931	6.9931	-20.01%	-1.749	555
36	3 Aug 2012	9.4405	9.4405	7.6927	8.742	-7.40%	-0.698	448
35	2 Aug 2012	11.189	13.287	9.0908	9.4405	-3.57%	-0.349	975
34	1 Aug 2012	6.9931	9.79	6.2939	9.79	+27.26%	+2.097	1,269
33	31 Jul 2012	8.0421	8.3918	7.3429	7.6927	0.00%	0.000	60
32	30 Jul 2012	8.742	8.742	6.9931	7.6927	0.00%	0.000	900
31	27 Jul 2012	7.6927	7.6927	6.2939	7.6927	0.00%	0.000	504
30	26 Jul 2012	9.4405	10.14	7.6927	7.6927	-21.42%	-2.097	6,591
29	25 Jul 2012	10.49	11.539	9.0908	9.79	-20.00%	-2.448	2,332
28	24 Jul 2012	12.938	12.938	10.49	12.238	+2.94%	+0.349	1,631
27	23 Jul 2012	13.637	16.434	11.189	11.889	-15.00%	-2.098	1,898
26	20 Jul 2012	12.238	13.987	11.189	13.987	0.00%	0.000	744
25	19 Jul 2012	14.685	14.685	13.287	13.987	-14.89%	-2.447	644
24	18 Jul 2012	16.084	17.833	14.336	16.434	-7.85%	-1.399	194
23	17 Jul 2012	20.979	20.979	16.784	17.833	-12.07%	-2.449	392
22	16 Jul 2012	18.532	22.029	17.483	20.282	+16.01%	+2.799	977
21	13 Jul 2012	12.238	17.483	12.238	17.483	+42.86%	+5.245	835
20	12 Jul 2012	12.238	12.238	12.238	12.238	-2.78%	-0.350	72
19	11 Jul 2012	13.987	13.987	12.588	12.588	-10.00%	-1.399	47
18	10 Jul 2012	13.987	13.987	12.588	13.987	-11.11%	-1.748	281
17	9 Jul 2012	16.784	16.784	13.987	15.735	-6.25%	-1.049	431
16	6 Jul 2012	17.483	17.483	13.987	16.784	-4.00%	-0.699	657
15	5 Jul 2012	14.685	17.483	12.588	17.483	+11.11%	+1.748	277
14	4 Jul 2012	19.232	19.232	15.735	15.735	-18.18%	-3.497	332

<< | < | > | >>

▼ 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.