Bank of Bahrain and Kuwait B.S.C. (BAX:BBK)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.5120
+0.0010 (0.20%)
At close: Aug 21, 2025

BAX:BBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.510.510.510.510.510.20%15,847
Aug 20, 20250.510.510.510.510.510.20%29,894
Aug 19, 20250.510.510.510.510.51-0.58%5,239
Aug 14, 20250.510.510.510.510.51-27,951
Aug 13, 20250.510.510.510.510.51-25,621
Aug 12, 20250.510.510.510.510.51-50,087
Aug 11, 20250.510.510.510.510.510.20%30,000
Aug 10, 20250.510.510.510.510.510.39%46,648
Aug 7, 20250.510.510.510.510.51-0.39%60,994
Aug 6, 20250.510.510.510.510.510.39%94,915
Aug 5, 20250.510.510.510.510.51-75,183
Aug 4, 20250.510.510.510.510.51-104,050
Aug 3, 20250.510.510.510.510.500.59%155,845
Jul 29, 20250.510.510.510.510.49-35,000
Jul 28, 20250.510.510.510.510.49-43,000
Jul 27, 20250.510.510.510.510.490.40%5,050
Jul 23, 20250.510.510.510.510.491.00%42,438
Jul 22, 20250.510.510.500.500.49-0.99%125,246
Jul 21, 20250.510.510.510.510.49-52,990
Jul 20, 20250.510.510.510.510.49-0.39%29,000
Jul 17, 20250.510.510.510.510.490.40%4,000
Jul 16, 20250.500.510.500.510.490.20%31,900
Jul 14, 20250.500.500.500.500.490.80%49,155
Jul 13, 20250.500.500.500.500.49-0.79%13,348
Jul 9, 20250.500.500.500.500.490.80%3,000
Jul 8, 20250.500.500.500.500.49-29,417
Jul 3, 20250.500.500.500.500.49-0.40%5,788
Jul 2, 20250.500.500.500.500.490.40%100,995
Jun 30, 20250.500.500.500.500.49-54,885
Jun 29, 20250.500.500.500.500.490.40%93,482
Jun 25, 20250.500.500.500.500.49-11,056
Jun 23, 20250.500.500.500.500.49-0.40%9,052
Jun 18, 20250.500.500.500.500.49-51,150
Jun 17, 20250.500.500.500.500.490.60%28,749
Jun 15, 20250.500.500.500.500.48-0.60%15,250
Jun 2, 20250.500.500.500.500.49-23,000
Jun 1, 20250.500.500.500.500.49-9,000
May 28, 20250.500.500.500.500.490.20%100,000
May 26, 20250.500.500.500.500.49-0.20%50,000
May 22, 20250.500.500.500.500.49-50,000
May 21, 20250.500.500.500.500.49-250,000
May 20, 20250.500.500.500.500.49-177,610
May 19, 20250.500.500.500.500.49-500,000
May 15, 20250.500.500.500.500.490.20%22,288
May 14, 20250.500.500.500.500.490.40%72,800
May 12, 20250.500.500.500.500.480.20%21,111
May 8, 20250.500.500.500.500.48-0.60%18,118
May 7, 20250.500.500.500.500.49-220,446
May 6, 20250.500.500.500.500.490.81%190,224
May 5, 20250.500.500.500.500.48-5,556