tiprankstipranks
Betacom S.A. (PL:BCM)
:BCM
Poland Market
BCM
Betacom S.A.
RESEARCH TOOLSreports

Betacom S.A. (BCM) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
4.89
4.89
4.89
4.89
4.89
0.00%
332
0.09
Apr 07, 2026
4.87
4.98
4.87
4.89
4.89
-5.05%
314
0.09
Apr 06, 2026
5.15
5.25
4.96
5.15
5.15
0.00%
0
0.00
Apr 03, 2026
5.15
5.25
4.96
5.15
5.15
0.00%
0
0.00
Apr 02, 2026
5.15
5.25
4.96
5.15
5.15
0.00%
2,746
0.74
Apr 01, 2026
4.96
5.15
4.96
5.15
5.15
+3.83%
1,704
0.46
Mar 31, 2026
5.00
5.00
4.96
4.96
4.96
+0.40%
775
0.21
Mar 30, 2026
5.00
5.00
4.94
4.94
4.94
-3.14%
339
0.09
Mar 27, 2026
5.25
5.25
4.96
5.10
5.10
-0.97%
2,369
0.64
Mar 26, 2026
5.05
5.15
4.94
5.15
5.15
+0.98%
1,380
0.37
Mar 25, 2026
5.40
5.40
5.10
5.10
5.10
-4.67%
4,316
1.18
Mar 24, 2026
5.40
5.40
5.15
5.35
5.35
-0.93%
3,097
0.86
Mar 23, 2026
5.55
5.55
5.30
5.40
5.40
0.00%
1,042
0.29
Mar 20, 2026
5.75
5.75
5.40
5.40
5.40
-8.47%
10,406
3.02
Mar 19, 2026
6.00
6.00
5.70
5.90
5.90
0.00%
1,901
0.55
Mar 18, 2026
6.15
6.15
5.70
5.90
5.90
-1.67%
2,931
0.85
Mar 17, 2026
5.95
6.00
5.75
6.00
6.00
+0.84%
2,961
0.87
Mar 16, 2026
6.15
6.15
5.60
5.95
5.95
-4.80%
15,881
4.99
Mar 13, 2026
5.35
6.25
5.15
6.25
6.25
+15.74%
30,065
11.00
Mar 12, 2026
5.40
5.40
5.15
5.40
5.40
+3.85%
13,840
5.50
Mar 11, 2026
5.40
5.45
5.20
5.20
5.20
-3.70%
2,532
1.02
Mar 10, 2026
5.50
5.50
5.15
5.40
5.40
+1.89%
2,536
1.04
Mar 09, 2026
5.45
5.45
5.10
5.30
5.30
+2.91%
1,813
0.74
Mar 06, 2026
5.25
5.30
5.15
5.15
5.15
0.00%
438
0.18
Mar 05, 2026
5.15
5.25
5.15
5.15
5.15
0.00%
3,868
1.62
Mar 04, 2026
5.25
5.50
5.05
5.15
5.15
-0.96%
1,201
0.49
Mar 03, 2026
5.10
5.60
5.05
5.20
5.20
+1.96%
36,037
18.89
Mar 02, 2026
4.72
5.10
4.66
5.10
5.10
+12.83%
29,797
20.63
Feb 27, 2026
4.54
4.54
4.52
4.52
4.52
-0.44%
15
0.01
Feb 26, 2026
4.54
4.54
4.54
4.54
4.54
+2.25%
133
0.09
Feb 25, 2026
4.44
4.44
4.44
4.44
4.44
-2.20%
2
<0.01
Feb 24, 2026
4.44
4.54
4.44
4.54
4.54
0.00%
555
0.37
Feb 23, 2026
4.64
4.64
4.42
4.54
4.54
0.00%
134
0.09
Feb 20, 2026
4.48
4.54
4.40
4.54
4.54
+1.34%
4,007
2.77
Feb 19, 2026
4.64
4.64
4.48
4.48
4.48
0.00%
2,039
1.43
Feb 18, 2026
4.52
4.52
4.48
4.48
4.48
0.00%
33
0.02
Feb 17, 2026
4.66
4.66
4.48
4.48
4.48
-3.03%
3,058
2.08
Feb 16, 2026
4.66
4.66
4.54
4.66
4.66
+0.87%
259
0.18
Feb 13, 2026
4.60
4.62
4.60
4.62
4.62
+1.32%
950
0.64
Feb 12, 2026
4.56
4.56
4.54
4.56
4.56
0.00%
733
0.49
Feb 11, 2026
4.56
4.56
4.54
4.56
4.56
0.00%
3,424
2.39
Feb 10, 2026
4.58
4.58
4.56
4.56
4.56
-0.44%
2,838
2.04
Feb 09, 2026
4.58
4.58
4.56
4.58
4.58
0.00%
670
0.48
Feb 06, 2026
4.58
4.58
4.58
4.58
4.58
0.00%
1,391
1.02
Feb 05, 2026
4.58
4.58
4.58
4.58
4.58
0.00%
691
0.51
Feb 04, 2026
4.60
4.60
4.58
4.58
4.58
-0.43%
132
0.09
Feb 03, 2026
4.60
4.60
4.58
4.60
4.60
0.00%
3,000
2.17
Feb 02, 2026
4.68
4.68
4.60
4.60
4.60
-1.71%
3,991
3.02
Jan 30, 2026
4.80
4.80
4.68
4.68
4.68
-2.50%
166
0.13
Jan 29, 2026
4.86
4.86
4.68
4.80
4.80
-1.64%
721
0.54
Rows:
50