Dark

BRS
Boryszew Spolka Akcyjna
stock NYSE

Inactive

May 23, 2025

5.04USD+1661.622%(+4.75)604

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	5.04000	5.0400	5.0400	5.0400	+1,661.622%	604	0.000%
2019-05-10	0.31700	0.3190	0.2700	0.2861	-10.594%	2,158,968	+1,661.622%
2019-05-09	0.35000	0.3500	0.3200	0.3200	-13.396%	1,591,087	+1,475.000%
2019-05-08	0.38500	0.4015	0.3617	0.3695	-4.596%	1,449,820	+1,264.005%
2019-05-07	0.43000	0.4400	0.3829	0.3873	-8.526%	1,145,240	+1,201.317%
2019-05-06	0.41000	0.4423	0.4000	0.4234	-3.947%	629,068	+1,090.364%
2019-05-03	0.39370	0.4500	0.3600	0.4408	+7.486%	2,138,387	+1,043.376%
2019-05-02	0.45000	0.4600	0.4000	0.4101	-10.848%	1,534,185	+1,128.969%
2019-05-01	0.50500	0.5050	0.4556	0.4600	-8.911%	1,126,285	+995.652%
2019-04-30	0.47880	0.5200	0.4600	0.5050	+0.758%	2,035,189	+898.020%
2019-04-29	0.47500	0.5299	0.4750	0.5012	+5.516%	1,619,949	+905.587%
2019-04-26	0.46240	0.4900	0.4549	0.4750	+2.238%	993,239	+961.053%
2019-04-25	0.46010	0.4896	0.4600	0.4646	-5.989%	888,526	+984.804%
2019-04-24	0.50010	0.5200	0.4511	0.4942	-8.329%	1,475,340	+919.830%
2019-04-23	0.47040	0.5600	0.4299	0.5391	+12.313%	2,641,226	+834.891%
2019-04-22	0.47320	0.4800	0.4400	0.4800	+1.437%	1,309,730	+950.000%
2019-04-18	0.48000	0.5000	0.4300	0.4732	-9.000%	6,667,341	+965.089%
2019-04-17	0.56000	0.6100	0.5021	0.5200	-16.318%	5,133,702	+869.231%
2019-04-16	0.69005	0.6901	0.4500	0.6214	-41.925%	25,282,423	+711.072%
2019-04-15	1.17000	1.1900	1.0300	1.0700	-8.547%	2,191,631	+371.028%
2019-04-12	1.25000	1.2800	1.1100	1.1700	-4.098%	1,272,544	+330.769%
2019-04-11	1.29000	1.3458	1.2200	1.2200	-3.175%	983,556	+313.115%
2019-04-10	1.25000	1.2900	1.2100	1.2600	+0.800%	770,314	+300.000%
2019-04-09	1.24000	1.2700	1.2200	1.2500	+0.806%	357,284	+303.200%
2019-04-08	1.21000	1.2900	1.1996	1.2400	+2.479%	606,431	+306.452%
2019-04-05	1.25000	1.2500	1.1800	1.2100	+0.833%	424,939	+316.529%
2019-04-04	1.17000	1.2400	1.1700	1.2000	+2.564%	506,843	+320.000%
2019-04-03	1.23000	1.2600	1.1700	1.1700	-4.878%	531,112	+330.769%
2019-04-02	1.22000	1.2300	1.1400	1.2300	+1.653%	658,394	+309.756%
2019-04-01	1.14000	1.2250	1.1200	1.2100	+9.009%	958,822	+316.529%
2019-03-29	1.13000	1.1300	1.0800	1.1100	0.000%	862,438	+354.054%
2019-03-28	1.17000	1.2000	1.1100	1.1100	-5.128%	913,218	+354.054%
2019-03-27	1.17000	1.2100	1.1200	1.1700	+1.739%	772,447	+330.769%
2019-03-26	1.23000	1.2600	1.1500	1.1500	-4.959%	1,146,591	+338.261%
2019-03-25	1.27000	1.2700	1.1500	1.2100	-2.419%	1,234,592	+316.529%
2019-03-22	1.26000	1.3800	1.2300	1.2400	-5.344%	1,391,317	+306.452%
2019-03-21	1.44000	1.4400	1.2800	1.3100	-9.028%	1,551,368	+284.733%
2019-03-20	1.20000	1.5000	1.1808	1.4400	+22.034%	5,232,244	+250.000%
2019-03-19	1.14000	1.2300	1.0900	1.1800	+4.425%	1,433,899	+327.119%
2019-03-18	1.14000	1.1500	1.1000	1.1300	0.000%	1,127,804	+346.018%
2019-03-15	1.08000	1.1500	1.0500	1.1300	+3.670%	4,275,729	+346.018%
2019-03-14	1.19000	1.2200	1.0900	1.0900	-5.217%	2,081,842	+362.385%
2019-03-13	1.05000	1.2400	1.0300	1.1500	+12.745%	2,793,773	+338.261%
2019-03-12	1.07000	1.0800	1.0200	1.0200	-7.273%	1,344,274	+394.118%
2019-03-11	1.08000	1.1400	1.0400	1.1000	+7.843%	3,095,737	+358.182%
2019-03-08	0.97100	1.0400	0.9700	1.0200	+5.930%	1,364,377	+394.118%
2019-03-07	1.01000	1.0200	0.9600	0.9629	-4.663%	1,095,959	+423.419%
2019-03-06	1.10000	1.1100	0.9800	1.0100	-8.182%	2,683,948	+399.010%
2019-03-05	1.18000	1.2000	1.1000	1.1000	-5.172%	1,946,103	+358.182%
2019-03-04	1.29000	1.3000	1.1201	1.1600	-7.937%	8,981,521	+334.483%
2019-03-01	1.19000	1.3100	1.1500	1.2600	+6.780%	2,992,925	+300.000%
2019-02-28	1.11000	1.2700	1.1000	1.1800	+6.306%	2,185,863	+327.119%
2019-02-27	1.12000	1.1500	1.0800	1.1100	-13.281%	4,057,257	+354.054%
2019-02-26	1.37000	1.4100	1.2700	1.2800	-9.220%	2,774,513	+293.750%
2019-02-25	1.45000	1.5600	1.4000	1.4100	-3.425%	1,828,870	+257.447%
2019-02-22	1.43000	1.5000	1.4100	1.4600	+3.546%	1,410,758	+245.205%
2019-02-21	1.63000	1.6400	1.4000	1.4100	-14.545%	2,727,020	+257.447%
2019-02-20	1.76000	1.9000	1.6100	1.6500	-5.172%	2,959,877	+205.455%
2019-02-19	1.27000	1.8300	1.2400	1.7400	+31.818%	7,762,425	+189.655%
2019-02-15	1.30000	1.4100	1.2350	1.3200	+0.763%	2,722,613	+281.818%
2019-02-14	1.24000	1.4300	1.2400	1.3100	+9.167%	5,484,938	+284.733%
2019-02-13	1.81000	1.8300	1.1100	1.2000	-34.783%	13,312,186	+320.000%
2019-02-12	2.16000	2.2200	1.7700	1.8400	-39.869%	9,908,478	+173.913%
2019-02-11	2.92000	3.1000	2.9100	3.0600	+5.517%	933,027	+64.706%
2019-02-08	2.72000	3.1100	2.7100	2.9000	+7.011%	862,483	+73.793%
2019-02-07	3.20000	3.2009	2.6101	2.7100	-16.358%	1,202,051	+85.978%
2019-02-06	3.22000	3.3400	3.1500	3.2400	+1.887%	489,722	+55.556%
2019-02-05	3.13000	3.2500	3.0800	3.1800	+1.274%	579,886	+58.491%
2019-02-04	3.28000	3.3200	3.1000	3.1400	-4.559%	727,183	+60.510%
2019-02-01	3.29000	3.3999	3.2900	3.2900	0.000%	457,827	+53.191%
2019-01-31	3.65000	3.6500	3.2600	3.2900	-9.366%	642,886	+53.191%
2019-01-30	3.90000	3.9000	3.5300	3.6300	-5.714%	662,622	+38.843%
2019-01-29	4.13000	4.3500	3.8200	3.8500	-6.326%	1,543,959	+30.909%
2019-01-28	4.09000	4.1800	3.7500	4.1100	-1.439%	2,245,453	+22.628%
2019-01-25	3.46000	4.8800	3.4300	4.1700	+21.221%	4,836,777	+20.863%
2019-01-24	3.02000	3.4800	2.7200	3.4400	+13.531%	770,252	+46.512%
2019-01-23	3.08000	3.1021	3.0200	3.0300	-0.656%	246,840	+66.337%
2019-01-22	3.32000	3.3600	3.0200	3.0500	-9.496%	505,718	+65.246%
2019-01-18	3.26000	3.3900	3.1900	3.3700	+4.984%	593,858	+49.555%
2019-01-17	3.25000	3.2557	3.0300	3.2100	-2.134%	726,469	+57.009%
2019-01-16	3.11000	3.2800	3.1100	3.2800	+3.797%	436,055	+53.659%
2019-01-15	3.43000	3.4300	3.0500	3.1600	-7.331%	504,592	+59.494%
2019-01-14	3.46000	3.5600	3.1900	3.4100	-4.213%	696,671	+47.801%
2019-01-11	3.21000	3.5800	3.1100	3.5600	+8.869%	842,641	+41.573%
2019-01-10	3.20000	3.4200	2.8507	3.2700	+2.188%	600,999	+54.128%
2019-01-09	3.58000	3.6001	3.1750	3.2000	-8.309%	878,453	+57.500%
2019-01-08	3.44000	3.6200	3.3500	3.4900	+3.869%	1,191,945	+44.413%
2019-01-07	2.93000	3.3800	2.8600	3.3600	+17.895%	1,411,125	+50.000%
2019-01-04	2.74000	2.9300	2.6601	2.8500	+7.547%	931,833	+76.842%
2019-01-03	2.77000	2.8500	2.5800	2.6500	-4.332%	679,649	+90.189%
2019-01-02	2.37000	2.8600	2.2900	2.7700	+13.992%	1,355,790	+81.949%
2018-12-31	2.14000	2.4500	1.9734	2.4300	+16.268%	1,111,510	+107.407%
2018-12-28	2.11000	2.2150	2.0600	2.0900	0.000%	661,099	+141.148%
2018-12-27	2.18000	2.2800	1.9700	2.0900	-4.566%	672,471	+141.148%
2018-12-26	2.15000	2.1900	1.9400	2.1900	+3.302%	718,438	+130.137%
2018-12-24	2.10000	2.3400	2.0700	2.1200	-1.395%	507,880	+137.736%
2018-12-21	2.32000	2.3400	2.0800	2.1500	-6.926%	1,988,704	+134.419%
2018-12-20	2.53000	2.5600	2.2800	2.3100	-9.055%	857,237	+118.182%
2018-12-19	2.58000	2.8000	2.5300	2.5400	0.000%	1,095,318	+98.425%
2018-12-18	2.74000	2.7400	2.5400	2.5400	-6.618%	1,166,942	+98.425%
2018-12-17	2.94000	2.9400	2.7200	2.7200	-7.167%	867,233	+85.294%
2018-12-14	3.37000	3.3800	2.9100	2.9300	-13.314%	1,117,428	+72.014%
2018-12-13	3.50000	3.5200	3.3300	3.3800	-2.874%	593,912	+49.112%
2018-12-12	3.37000	3.6100	3.2600	3.4800	+5.455%	871,218	+44.828%
2018-12-11	3.54000	3.5700	3.2950	3.3000	-5.983%	709,050	+52.727%
2018-12-10	3.50000	3.6400	3.4700	3.5100	-2.228%	1,691,208	+43.590%
2018-12-07	3.74000	3.7800	3.5800	3.5900	-1.374%	967,447	+40.390%
2018-12-06	3.89000	3.9200	3.5300	3.6400	-8.772%	1,430,340	+38.462%
2018-12-04	4.09000	4.1900	3.9650	3.9900	-2.920%	1,807,326	+26.316%
2018-12-03	4.10000	4.1600	3.9400	4.1100	+4.847%	1,437,551	+22.628%
2018-11-30	4.03000	4.0500	3.7600	3.9200	-2.730%	1,318,247	+28.571%
2018-11-29	4.38000	4.4700	4.0000	4.0300	-8.409%	1,450,205	+25.062%
2018-11-28	4.12000	4.4900	4.1000	4.4000	+6.796%	1,734,637	+14.545%
2018-11-27	3.99000	4.4000	3.6600	4.1200	+3.258%	4,090,933	+22.330%
2018-11-26	4.47000	4.5000	3.8301	3.9900	-6.557%	4,988,930	+26.316%
2018-11-23	5.93000	5.9800	4.2400	4.2700	-30.794%	3,893,334	+18.033%
2018-11-21	6.23000	6.2500	6.1600	6.1700	+2.322%	1,244,585	-18.314%
2018-11-20	6.67000	6.7000	6.0200	6.0300	-12.227%	1,883,554	-16.418%
2018-11-19	6.65000	6.9400	6.5300	6.8700	+2.232%	1,695,208	-26.638%
2018-11-16	7.06000	7.1600	6.5600	6.7200	-6.276%	1,139,262	-25.000%
2018-11-15	6.70000	7.1800	6.6700	7.1700	+6.380%	1,006,379	-29.707%
2018-11-14	7.06000	7.2500	6.7300	6.7400	-4.397%	1,319,465	-25.223%
2018-11-13	7.89000	7.9600	7.0400	7.0500	-10.759%	1,245,364	-28.511%
2018-11-12	8.01000	8.0500	7.8900	7.9000	+2.332%	1,062,380	-36.203%
2018-11-09	8.40000	8.7500	7.5333	7.7200	-23.108%	3,997,557	-34.715%
2018-11-08	10.56000	10.5600	9.8800	10.0400	-5.816%	619,981	-49.801%
2018-11-07	10.74000	10.9300	10.4700	10.6600	+0.377%	484,346	-52.720%
2018-11-06	10.66000	10.8100	10.5500	10.6200	+0.094%	353,640	-52.542%
2018-11-05	10.72000	10.7600	10.3500	10.6100	+0.569%	381,291	-52.498%
2018-11-02	10.77000	10.9600	10.5400	10.5500	-1.769%	468,187	-52.227%
2018-11-01	11.15000	11.2800	10.6800	10.7400	-2.452%	349,317	-53.073%
2018-10-31	11.03000	11.1700	10.8100	11.0100	+1.009%	499,692	-54.223%
2018-10-30	10.76000	10.9525	10.6000	10.9000	+0.646%	446,203	-53.761%
2018-10-29	11.50000	11.5000	10.7800	10.8300	-5.415%	466,087	-53.463%
2018-10-26	11.17000	11.6600	11.0700	11.4500	+0.792%	372,197	-55.983%
2018-10-25	11.50000	11.5100	11.1950	11.3600	+0.888%	425,869	-55.634%
2018-10-24	11.67000	11.7000	11.2600	11.2600	-2.595%	625,464	-55.240%
2018-10-23	11.50000	11.7200	11.0800	11.5600	-2.530%	441,693	-56.401%
2018-10-22	11.85000	11.9700	11.6300	11.8600	-0.168%	235,655	-57.504%
2018-10-19	11.92000	12.3600	11.8300	11.8800	-0.168%	276,795	-57.576%
2018-10-18	12.06000	12.0800	11.5900	11.9000	-2.219%	603,155	-57.647%
2018-10-17	12.24000	12.3600	11.9900	12.1700	-1.298%	187,871	-58.587%
2018-10-16	12.16000	12.3500	11.9600	12.3300	+2.239%	257,949	-59.124%
2018-10-15	12.15000	12.2300	11.7500	12.0600	-0.741%	237,353	-58.209%
2018-10-12	12.24000	12.2700	11.8800	12.1500	+1.250%	362,262	-58.519%
2018-10-11	12.04000	12.4300	11.8300	12.0000	-1.961%	542,107	-58.000%
2018-10-10	12.59000	12.6900	12.2300	12.2400	-2.934%	514,874	-58.824%
2018-10-09	12.03000	12.8300	12.0300	12.6100	+4.908%	440,572	-60.032%
2018-10-08	11.93000	12.0400	11.7500	12.0200	+0.334%	405,124	-58.070%
2018-10-05	12.09000	12.1600	11.7600	11.9800	-0.992%	216,390	-57.930%
2018-10-04	12.26000	12.4100	12.1000	12.1000	-1.865%	278,898	-58.347%
2018-10-03	12.00000	12.3700	11.9000	12.3300	+3.008%	394,606	-59.124%
2018-10-02	11.75000	12.0600	11.7500	11.9700	+1.786%	371,160	-57.895%
2018-10-01	12.18000	12.1910	11.6200	11.7600	-3.050%	634,632	-57.143%
2018-09-28	12.08000	12.3000	12.0800	12.1300	+0.248%	591,813	-58.450%
2018-09-27	12.12000	12.1800	11.9100	12.1000	+0.083%	359,932	-58.347%
2018-09-26	12.14000	12.2600	12.0100	12.0900	-0.983%	436,069	-58.313%
2018-09-25	12.32000	12.4400	12.1900	12.2100	-0.570%	514,365	-58.722%
2018-09-24	12.20000	12.5000	12.0600	12.2800	+1.404%	306,801	-58.958%
2018-09-21	11.83000	12.1801	11.8300	12.1100	+2.801%	1,155,068	-58.382%
2018-09-20	11.72000	11.8400	11.6300	11.7800	+1.377%	418,810	-57.216%
2018-09-19	11.30000	11.9200	11.2500	11.6200	+3.106%	659,564	-56.627%
2018-09-18	11.30000	11.3500	11.2200	11.2700	-0.177%	791,022	-55.280%
2018-09-17	11.36000	11.4000	11.1100	11.2900	0.000%	265,678	-55.359%
2018-09-14	11.18000	11.4500	11.1800	11.2900	+1.165%	261,231	-55.359%
2018-09-13	11.40000	11.5800	11.1200	11.1600	-3.710%	348,819	-54.839%
2018-09-12	11.67000	11.6800	11.4350	11.5900	+1.311%	428,865	-56.514%
2018-09-11	11.19000	11.5600	11.0600	11.4400	+2.143%	630,166	-55.944%
2018-09-10	11.19000	11.5700	11.1800	11.2000	+0.810%	662,869	-55.000%
2018-09-07	10.38000	11.1300	10.2100	11.1100	+5.910%	962,546	-54.635%
2018-09-06	10.65000	10.7700	10.3900	10.4900	-0.944%	1,114,005	-51.954%
2018-09-05	10.80000	10.8000	10.4900	10.5900	-2.035%	417,406	-52.408%
2018-09-04	10.99000	11.0600	10.6700	10.8100	-1.369%	339,715	-53.377%
2018-08-31	10.85000	11.0400	10.6031	10.9600	+0.921%	358,488	-54.015%
2018-08-30	10.85000	11.0350	10.8100	10.8600	+0.092%	320,984	-53.591%
2018-08-29	10.83000	11.0400	10.7000	10.8500	+1.024%	677,685	-53.548%
2018-08-28	11.14000	11.2600	10.7200	10.7400	-3.504%	356,126	-53.073%
2018-08-27	11.16000	11.4300	11.1200	11.1300	-0.269%	370,625	-54.717%
2018-08-24	11.15000	11.2700	10.9700	11.1600	+1.179%	392,346	-54.839%
2018-08-23	10.90000	11.0500	10.8200	11.0300	+0.915%	287,366	-54.306%
2018-08-22	10.91000	11.0800	10.8200	10.9300	+1.204%	461,644	-53.888%
2018-08-21	10.87000	11.1100	10.7150	10.8000	+0.279%	552,583	-53.333%
2018-08-20	10.51000	10.8300	10.4536	10.7700	+2.571%	624,538	-53.203%
2018-08-17	10.61000	10.7100	10.1100	10.5000	-1.316%	789,876	-52.000%
2018-08-16	10.56000	10.8600	10.4900	10.6400	+1.141%	705,772	-52.632%
2018-08-15	10.83000	10.9600	10.4000	10.5200	-3.839%	1,199,106	-52.091%
2018-08-14	11.46000	11.6500	10.4900	10.9400	-3.357%	626,246	-53.931%
2018-08-13	11.52000	11.6900	10.9650	11.3200	-3.413%	930,185	-55.477%
2018-08-10	11.26000	11.7500	11.2200	11.7200	+3.717%	549,718	-56.997%
2018-08-09	11.79000	11.8500	11.3000	11.3000	-4.318%	458,632	-55.398%
2018-08-08	11.57000	11.8800	11.2800	11.8100	+0.768%	519,928	-57.324%
2018-08-07	11.77000	12.2400	11.5900	11.7200	+0.515%	1,229,466	-56.997%
2018-08-06	12.29000	12.3250	11.2700	11.6600	-5.587%	1,317,073	-56.775%
2018-08-03	12.34000	12.7400	12.0200	12.3500	-8.519%	1,699,329	-59.190%
2018-08-02	13.15000	13.7300	13.1100	13.5000	+1.810%	364,080	-62.667%
2018-08-01	13.82000	13.9419	12.9300	13.2600	-5.150%	669,999	-61.991%
2018-07-31	14.15000	14.2875	13.9100	13.9800	-1.201%	1,657,164	-63.948%
2018-07-30	14.14000	14.4450	14.1150	14.1500	+1.071%	359,147	-64.382%
2018-07-27	14.66000	14.7900	13.9500	14.0000	-4.372%	302,504	-64.000%
2018-07-26	14.49000	14.9700	14.4100	14.6400	+0.757%	545,751	-65.574%
2018-07-25	14.75000	14.9100	14.3900	14.5300	-1.558%	885,812	-65.313%
2018-07-24	14.72000	14.9600	14.6600	14.7600	+0.613%	363,278	-65.854%
2018-07-23	14.46000	14.8300	14.3100	14.6700	+0.964%	376,672	-65.644%
2018-07-20	14.31000	14.6000	13.8200	14.5300	+1.965%	774,024	-65.313%
2018-07-19	14.22000	14.4250	14.1700	14.2500	-0.419%	879,498	-64.632%
2018-07-18	14.30000	14.5600	14.1900	14.3100	-0.070%	373,130	-64.780%
2018-07-17	14.00000	14.4800	14.0000	14.3200	+1.560%	317,422	-64.804%
2018-07-16	14.25000	14.3600	13.9900	14.1000	-2.422%	468,852	-64.255%
2018-07-13	14.26000	14.6100	14.1200	14.4500	+1.976%	407,224	-65.121%
2018-07-12	14.35000	14.5000	13.9000	14.1700	-0.701%	342,695	-64.432%
2018-07-11	14.35000	14.6500	14.1398	14.2700	-2.394%	335,052	-64.681%
2018-07-10	14.58000	15.1200	14.4900	14.6200	+0.828%	642,878	-65.527%
2018-07-09	14.28000	14.7000	14.2200	14.5000	+1.897%	486,135	-65.241%
2018-07-06	13.89000	14.4500	13.7800	14.2300	+2.227%	459,656	-64.582%
2018-07-05	13.84000	13.9400	13.7000	13.9200	+1.310%	318,867	-63.793%
2018-07-03	13.90000	14.2900	13.6800	13.7400	+0.659%	432,839	-63.319%
2018-07-02	13.98000	13.9800	13.4110	13.6500	-3.260%	505,122	-63.077%
2018-06-29	14.23000	14.4400	14.0800	14.1100	-0.774%	596,265	-64.281%
2018-06-28	14.56000	14.5600	14.2100	14.2200	-2.134%	604,485	-64.557%
2018-06-27	14.55000	14.9150	14.5200	14.5300	+0.903%	730,717	-65.313%
2018-06-26	14.05000	14.5550	13.8400	14.4000	+2.931%	591,132	-65.000%
2018-06-25	14.09000	14.2900	13.8200	13.9900	-0.780%	614,873	-63.974%
2018-06-22	13.84000	14.4486	13.8400	14.1000	+5.539%	1,090,538	-64.255%
2018-06-21	13.55000	13.6900	13.2600	13.3600	-2.766%	541,795	-62.275%
2018-06-20	13.78000	13.8590	13.3000	13.7400	+0.659%	557,947	-63.319%
2018-06-19	12.97000	13.6600	12.7800	13.6500	+3.253%	473,160	-63.077%
2018-06-18	12.85000	13.3450	12.6700	13.2200	+2.481%	409,389	-61.876%
2018-06-15	12.78000	13.1250	12.6210	12.9000	-0.769%	877,814	-60.930%
2018-06-14	13.05000	13.2000	12.9100	13.0000	0.000%	356,575	-61.231%
2018-06-13	13.09000	13.2100	12.7600	13.0000	-0.612%	608,378	-61.231%
2018-06-12	13.16000	13.4400	12.9100	13.0800	-0.153%	673,076	-61.468%
2018-06-11	12.75000	13.3400	12.5200	13.1000	+2.504%	558,072	-61.527%
2018-06-08	12.91000	13.0000	12.4800	12.7800	-1.465%	512,257	-60.563%
2018-06-07	12.62000	13.2400	12.5400	12.9700	+3.594%	818,316	-61.141%
2018-06-06	12.25000	12.5900	12.1800	12.5200	+2.707%	702,006	-59.744%
2018-06-05	11.95000	12.2900	11.9000	12.1900	+1.414%	1,154,753	-58.655%
2018-06-04	11.99000	12.2300	11.8600	12.0200	+0.502%	1,019,317	-58.070%
2018-06-01	11.81000	11.9700	11.6800	11.9600	+1.099%	1,059,072	-57.860%
2018-05-31	11.62000	12.1600	11.5500	11.8300	+0.510%	1,371,245	-57.396%
2018-05-30	12.57000	12.7500	11.6700	11.7700	-6.140%	1,734,385	-57.179%
2018-05-29	12.34000	13.1800	12.3300	12.5400	-0.080%	2,525,414	-59.809%
2018-05-25	14.01000	14.0200	12.5000	12.5500	-12.604%	3,028,763	-59.841%
2018-05-24	16.80900	16.8100	13.4500	14.3600	-20.178%	3,691,923	-64.903%
2018-05-23	18.13000	18.2850	17.8700	17.9900	-1.908%	469,412	-71.984%
2018-05-22	18.59000	18.7500	18.2000	18.3400	-1.662%	392,805	-72.519%
2018-05-21	18.77000	18.8700	18.5100	18.6500	+0.431%	259,252	-72.976%
2018-05-18	18.77000	18.7900	18.3800	18.5700	-0.801%	270,708	-72.859%
2018-05-17	18.40000	18.9100	18.4000	18.7200	+2.295%	896,896	-73.077%
2018-05-16	18.27000	18.8200	18.1600	18.3000	+0.605%	620,954	-72.459%
2018-05-15	17.79000	18.3300	17.7500	18.1900	+1.507%	781,116	-72.292%
2018-05-14	17.65000	17.9500	17.6500	17.9200	+1.703%	554,658	-71.875%
2018-05-11	17.58000	17.6700	17.2000	17.6200	+0.686%	477,503	-71.396%
2018-05-10	17.67000	17.9300	17.3500	17.5000	-0.962%	496,551	-71.200%
2018-05-09	17.85000	18.1400	17.5500	17.6700	+0.914%	789,906	-71.477%
2018-05-08	16.88000	17.5700	16.6800	17.5100	+3.548%	1,029,132	-71.216%
2018-05-07	16.83000	17.3600	16.7400	16.9100	+1.806%	712,610	-70.195%
2018-05-04	16.42000	16.8500	16.3500	16.6100	+0.911%	222,243	-69.657%
2018-05-03	16.69000	16.7300	16.1800	16.4600	-1.731%	211,468	-69.380%
2018-05-02	15.97000	16.8900	15.9700	16.7500	+4.819%	571,370	-69.910%
2018-05-01	16.00000	16.0400	15.6010	15.9800	-0.436%	316,369	-68.461%
2018-04-30	16.15000	16.4200	16.0300	16.0500	-1.231%	249,077	-68.598%
2018-04-27	16.50000	16.7300	16.1700	16.2500	-2.167%	282,265	-68.985%
2018-04-26	16.53000	16.7900	16.2950	16.6100	+1.777%	261,241	-69.657%
2018-04-25	16.03000	16.4800	15.8400	16.3200	+1.241%	244,042	-69.118%
2018-04-24	16.22000	16.7100	16.0400	16.1200	+0.186%	456,888	-68.734%
2018-04-23	15.98000	16.2400	15.5110	16.0900	-0.248%	368,617	-68.676%
2018-04-20	16.37000	16.3700	15.9400	16.1300	-2.005%	294,893	-68.754%
2018-04-19	16.25000	16.5400	16.0100	16.4600	+1.417%	784,369	-69.380%
2018-04-18	15.86000	16.6600	15.8100	16.2300	+4.710%	724,985	-68.946%
2018-04-17	15.29000	15.9200	15.1700	15.5000	+1.373%	641,049	-67.484%
2018-04-16	15.17000	15.3200	14.7750	15.2900	+0.592%	298,056	-67.037%
2018-04-13	14.84000	15.2400	14.7700	15.2000	+2.703%	353,608	-66.842%
2018-04-12	14.54000	14.8600	14.4000	14.8000	+1.858%	428,606	-65.946%
2018-04-11	13.98000	14.7200	13.9800	14.5300	+3.490%	543,366	-65.313%
2018-04-10	13.42000	14.3200	13.2900	14.0400	+7.834%	465,224	-64.103%
2018-04-09	13.29000	13.3400	13.0000	13.0200	-0.913%	226,112	-61.290%
2018-04-06	13.29000	13.4600	12.8710	13.1400	-2.086%	294,368	-61.644%
2018-04-05	13.21000	13.6000	13.1400	13.4200	+2.131%	266,311	-62.444%
2018-04-04	12.82000	13.3500	12.6300	13.1400	+0.152%	293,921	-61.644%
2018-04-03	12.59000	13.1738	12.4200	13.1200	+4.792%	355,341	-61.585%
2018-04-02	12.90000	12.9300	12.3100	12.5200	-3.692%	476,286	-59.744%
2018-03-29	13.12000	13.2200	12.6750	13.0000	-0.154%	541,239	-61.231%
2018-03-28	12.88000	13.0900	12.6100	13.0200	+1.009%	565,325	-61.290%
2018-03-27	13.38000	13.5200	12.8100	12.8900	-3.446%	472,354	-60.900%
2018-03-26	13.36000	13.5000	12.8600	13.3500	+1.676%	373,581	-62.247%
2018-03-23	13.21000	13.5500	12.8800	13.1300	-0.152%	271,836	-61.615%
2018-03-22	13.40000	13.4700	13.0800	13.1500	-2.952%	328,291	-61.673%
2018-03-21	13.07000	13.7400	13.0300	13.5500	+3.991%	449,913	-62.804%
2018-03-20	12.92000	13.1200	12.7900	13.0300	+2.598%	283,967	-61.320%
2018-03-19	12.93000	13.3000	12.4300	12.7000	-4.006%	462,175	-60.315%
2018-03-16	12.99000	13.3000	12.8500	13.2300	+3.359%	627,973	-61.905%
2018-03-15	12.90000	12.9756	12.3200	12.8000	-0.621%	672,336	-60.625%
2018-03-14	12.98000	13.0700	12.6800	12.8800	+0.233%	763,989	-60.870%
2018-03-13	13.65000	13.9000	12.7750	12.8500	-5.376%	878,171	-60.778%
2018-03-12	14.16000	14.4100	13.3900	13.5800	-3.824%	673,337	-62.887%
2018-03-09	14.75000	14.9500	14.1000	14.1200	-3.486%	595,609	-64.306%
2018-03-08	14.66000	14.7400	14.1200	14.6300	+0.205%	603,791	-65.550%
2018-03-07	15.27000	15.3900	14.5304	14.6000	-5.256%	569,948	-65.479%
2018-03-06	15.58000	15.8400	15.3400	15.4100	-0.516%	378,576	-67.294%
2018-03-05	15.25000	15.6600	15.2500	15.4900	+0.519%	361,358	-67.463%
2018-03-02	14.77000	15.4450	14.5100	15.4100	+2.802%	337,426	-67.294%
2018-03-01	14.71000	15.1600	14.5400	14.9900	+1.558%	290,239	-66.378%
2018-02-28	15.24000	15.3700	14.7600	14.7600	-2.703%	729,359	-65.854%
2018-02-27	15.93000	16.1500	15.1400	15.1700	-4.290%	346,063	-66.777%
2018-02-26	16.30000	16.3000	15.5800	15.8500	-1.797%	504,082	-68.202%
2018-02-23	15.90000	16.2000	15.7200	16.1400	+1.573%	501,667	-68.773%
2018-02-22	16.10000	16.4200	15.8000	15.8900	+0.063%	429,061	-68.282%
2018-02-21	16.04000	16.6100	15.7800	15.8800	-1.428%	436,768	-68.262%
2018-02-20	16.21000	16.6900	16.0000	16.1100	-1.044%	366,279	-68.715%
2018-02-16	15.92000	16.5800	15.8000	16.2800	+1.496%	586,201	-69.042%
2018-02-15	16.69000	16.8500	15.6989	16.0400	-3.140%	697,878	-68.579%
2018-02-14	15.01000	16.9500	14.8350	16.5600	+8.733%	1,174,852	-69.565%
2018-02-13	15.53000	16.0000	14.6905	15.2300	-2.372%	1,034,485	-66.907%
2018-02-12	14.46000	15.7400	14.4400	15.6000	+10.403%	1,278,782	-67.692%
2018-02-09	14.28000	15.3400	14.0200	14.1300	-0.772%	1,268,044	-64.331%
2018-02-08	14.92000	15.2000	14.2400	14.2400	-4.043%	1,530,650	-64.607%
2018-02-07	15.21000	15.5000	14.7100	14.8400	-2.046%	639,208	-66.038%
2018-02-06	14.55000	15.4100	14.2500	15.1500	+1.815%	637,490	-66.733%
2018-02-05	15.06000	15.4800	14.8400	14.8800	-2.298%	480,180	-66.129%
2018-02-02	15.46000	15.7700	14.9600	15.2300	-2.932%	468,387	-66.907%
2018-02-01	15.35000	15.9725	15.2800	15.6900	+1.817%	452,655	-67.878%
2018-01-31	15.36000	15.6300	15.1400	15.4100	+0.195%	990,381	-67.294%
2018-01-30	15.05000	15.4600	14.8400	15.3800	+0.065%	400,310	-67.230%
2018-01-29	15.59000	15.8100	15.2310	15.3700	-1.914%	320,994	-67.209%
2018-01-26	15.71000	15.8700	15.5700	15.6700	-0.571%	187,623	-67.837%
2018-01-25	15.92000	15.9700	15.4400	15.7600	+0.318%	890,029	-68.020%
2018-01-24	16.03000	16.1500	15.6400	15.7100	-1.874%	454,475	-67.919%
2018-01-23	16.00000	16.2600	15.6200	16.0100	+0.755%	245,277	-68.520%
2018-01-22	15.62000	15.9800	15.4900	15.8900	+2.516%	273,574	-68.282%
2018-01-19	15.27000	15.7500	15.0800	15.5000	+0.715%	350,113	-67.484%
2018-01-18	15.71000	15.7400	15.3500	15.3900	-2.471%	466,414	-67.251%
2018-01-17	15.94000	15.9800	15.5100	15.7800	0.000%	414,975	-68.061%
2018-01-16	16.61000	17.3500	15.3200	15.7800	-4.825%	1,886,333	-68.061%
2018-01-12	16.35000	16.6200	16.1500	16.5800	+1.843%	755,809	-69.602%
2018-01-11	15.93000	16.4450	15.5800	16.2800	+2.648%	1,114,616	-69.042%
2018-01-10	15.50000	16.1000	15.4730	15.8600	+1.928%	1,284,297	-68.222%
2018-01-09	15.60000	15.8461	15.2500	15.5600	-0.256%	387,025	-67.609%
2018-01-08	15.05000	15.6400	14.7600	15.6000	+3.654%	1,114,856	-67.692%
2018-01-05	14.93000	15.4000	14.8000	15.0500	+0.804%	383,275	-66.512%
2018-01-04	14.40000	14.9800	14.3200	14.9300	+3.393%	568,879	-66.242%
2018-01-03	14.12000	14.5400	13.8000	14.4400	+2.484%	272,815	-65.097%
2018-01-02	13.46000	14.1200	13.4600	14.0900	+4.603%	471,713	-64.230%
2017-12-29	13.62000	13.6350	13.3200	13.4700	-1.391%	529,660	-62.584%
2017-12-28	13.79000	13.9200	13.5500	13.6600	-0.943%	241,356	-63.104%
2017-12-27	13.73000	13.9200	13.4750	13.7900	+0.657%	1,273,818	-63.452%
2017-12-26	13.52000	13.7600	13.3600	13.7000	+1.557%	437,276	-63.212%
2017-12-22	13.28000	13.6275	13.1921	13.4900	+1.429%	396,614	-62.639%
2017-12-21	12.73000	13.3400	12.6200	13.3000	+4.807%	698,041	-62.105%
2017-12-20	12.41000	12.8600	12.3650	12.6900	+2.010%	796,904	-60.284%
2017-12-19	12.27000	12.6800	12.2500	12.4400	-0.400%	489,302	-59.486%
2017-12-18	12.35000	12.5500	12.3100	12.4900	+1.380%	1,262,493	-59.648%
2017-12-15	12.17000	12.4500	12.0600	12.3200	+1.987%	1,789,108	-59.091%
2017-12-14	12.35000	12.3500	11.8600	12.0800	-3.437%	2,478,311	-58.278%
2017-12-13	13.77000	13.8600	11.8500	12.5100	-13.185%	5,374,407	-59.712%
2017-12-12	14.38000	14.5300	14.2000	14.4100	+1.265%	480,068	-65.024%
2017-12-11	14.23000	14.4800	14.2000	14.2300	+0.141%	483,870	-64.582%
2017-12-08	14.45000	14.5300	14.1400	14.2100	-0.629%	272,369	-64.532%
2017-12-07	14.06000	14.4400	13.9800	14.3000	+2.070%	390,911	-64.755%
2017-12-06	14.58000	14.5800	13.8800	14.0100	-4.823%	426,658	-64.026%
2017-12-05	14.75000	14.9200	14.3700	14.7200	-0.271%	328,729	-65.761%
2017-12-04	14.95000	15.6400	14.7000	14.7600	+0.613%	667,458	-65.854%
2017-12-01	14.73000	14.9100	14.3410	14.6700	+0.755%	563,507	-65.644%
2017-11-30	14.80000	15.1500	14.5400	14.5600	-1.020%	1,073,242	-65.385%
2017-11-29	14.86000	14.9400	14.5700	14.7100	-1.341%	584,714	-65.738%
2017-11-28	14.90000	15.1200	14.7700	14.9100	+0.269%	658,920	-66.197%
2017-11-27	14.92000	15.2800	14.8000	14.8700	-0.268%	913,857	-66.106%
2017-11-24	14.95000	15.0100	14.7000	14.9100	+0.269%	147,226	-66.197%
2017-11-22	14.94000	15.4390	14.7000	14.8700	+0.950%	484,136	-66.106%
2017-11-21	14.68000	15.1500	14.5800	14.7300	+0.752%	485,635	-65.784%
2017-11-20	14.26000	14.6300	13.9900	14.6200	+2.166%	494,626	-65.527%

document.getElementById("BRt0Ss").onerror = function(){this.style.display='none';}; .dark-mode .MVJrdM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVJrdM{ color: #333333; background-color: white; border: 2px solid #333333; }BRSBoryszew Spolka Akcyjnastock NYSE

BRS
Boryszew Spolka Akcyjna
stock NYSE