Bank of Bahrain and Kuwait B.S.C. (BAX:BBK)
0.5120
+0.0010 (0.20%)
At close: Aug 21, 2025
BAX:BBK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 15,847 |
Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 29,894 |
Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.58% | 5,239 |
Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 27,951 |
Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 25,621 |
Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 50,087 |
Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 30,000 |
Aug 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.39% | 46,648 |
Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | 60,994 |
Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.39% | 94,915 |
Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 75,183 |
Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 104,050 |
Aug 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.59% | 155,845 |
Jul 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 35,000 |
Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 43,000 |
Jul 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.40% | 5,050 |
Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 1.00% | 42,438 |
Jul 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.49 | -0.99% | 125,246 |
Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 52,990 |
Jul 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.39% | 29,000 |
Jul 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.40% | 4,000 |
Jul 16, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 0.20% | 31,900 |
Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.80% | 49,155 |
Jul 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.79% | 13,348 |
Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.80% | 3,000 |
Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 29,417 |
Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.40% | 5,788 |
Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | 100,995 |
Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 54,885 |
Jun 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | 93,482 |
Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 11,056 |
Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.40% | 9,052 |
Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 51,150 |
Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.60% | 28,749 |
Jun 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.60% | 15,250 |
Jun 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 23,000 |
Jun 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 9,000 |
May 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 100,000 |
May 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 50,000 |
May 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 50,000 |
May 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 250,000 |
May 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 177,610 |
May 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 500,000 |
May 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 22,288 |
May 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | 72,800 |
May 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.20% | 21,111 |
May 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.60% | 18,118 |
May 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 220,446 |
May 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.81% | 190,224 |
May 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 5,556 |