GPW · BBT · stock
BoomBit S.A. (BBT) stock price history
Every GPW trading session of BoomBit S.A. from Jul 16, 2019 to Sep 28, 2026: 1,817 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBT adjusted close, 2019 to 2026
- PLN 27.21
- All time high, 2021
- PLN 8.10
- 52 week high, PLN 4.98 low
- 1,817
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BBT key facts
- BoomBit S.A. (BBT) closed at PLN 5.38 on Sep 28, 2026 on GPW.
- BBT's all time high close is PLN 27.21, set on May 4, 2021; its all time low close is PLN 4.72 on Dec 4, 2019.
- BBT's 52 week range is PLN 4.98 to PLN 8.10.
- BBT returned -18.5% over the year to Sep 28, 2026 and -67.6% over five years.
- Since Jul 16, 2019 BBT returned -67%, -14.4% a year compounded.
- BBT's deepest drawdown was -81.1% from May 4, 2021 to Sep 14, 2026.
- DataCedar holds 1,817 daily sessions of BBT history from Jul 16, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBT price chart, 2019 to 2026
BBT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -7.2% |
| 6 months | -11.5% |
| Year to date | -11.5% |
| 1 year | -18.5% |
| 3 years | -51.2% |
| 5 years | -67.6% |
| 10 years | n/a |
| Since Jul 16, 2019 | -67.3% |
| Compound annual growth, 7.2 years | -14.4% |
BBT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 27.21 on May 4, 2021
- All time low close
- PLN 4.72 on Dec 4, 2019
- 52 week high
- PLN 8.10 on Jan 12, 2026
- 52 week low
- PLN 4.98 on Sep 16, 2026
- Deepest drawdown
- -81.1% from May 4, 2021 to Sep 14, 2026, not yet recovered
- Best single session
- +41.2% on Feb 4, 2020
- Worst single session
- -22.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2020, +165%
- Worst calendar year
- 2022, -37%
BBT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 16, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 6.10 | PLN 8.10 | PLN 4.98 | PLN 5.38 | -11.5% | 969.4K | 187 |
| 2025 | PLN 8.26 | PLN 8.98 | PLN 5.46 | PLN 6.08 | -23.6% | 725.1K | 249 |
| 2024 | PLN 10.50 | PLN 12.48 | PLN 6.96 | PLN 7.96 | -24.9% | 786K | 249 |
| 2023 | PLN 10.97 | PLN 15.90 | PLN 10.16 | PLN 10.60 | -1.8% | 1.3M | 250 |
| 2022 | PLN 17.08 | PLN 17.76 | PLN 8.37 | PLN 10.79 | -37.0% | 1.3M | 251 |
| 2021 | PLN 15.11 | PLN 27.42 | PLN 13.38 | PLN 17.12 | +20.7% | 3.7M | 251 |
| 2020 | PLN 5.35 | PLN 20.78 | PLN 5.35 | PLN 14.19 | +165.2% | 11.1M | 259 |
| 2019 | PLN 16.52 | PLN 20.36 | PLN 4.36 | PLN 5.35 | n/a | 2.8M | 121 |
BBT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 5.38 | +0.7% |
| August 2026 | PLN 5.34 | +3.5% |
| July 2026 | PLN 5.16 | -11.0% |
| June 2026 | PLN 5.80 | -3.0% |
| May 2026 | PLN 5.98 | -4.5% |
| April 2026 | PLN 6.26 | +4.3% |
| March 2026 | PLN 6.00 | -4.2% |
| February 2026 | PLN 6.26 | -9.3% |
| January 2026 | PLN 6.90 | +13.5% |
| December 2025 | PLN 6.08 | -6.5% |
| November 2025 | PLN 6.50 | +0.3% |
| October 2025 | PLN 6.48 | -6.1% |
About the BBT data
Daily bars. 1,817 sessions from Jul 16, 2019 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
BBT share price history
