Skip to main content
logo
Bahrain Islamic Bank B.S.C. (BAX:BISB)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.0830
0.00 (0.00%)
At close: Nov 9, 2025

BAX:BISB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20250.080.080.080.080.082.47%50,000
Nov 5, 20250.080.080.080.080.088.00%60,000
Nov 4, 20250.080.080.080.080.08-7.41%75,000
Nov 3, 20250.080.080.080.080.081.25%23,094
Oct 30, 20250.080.080.080.080.08-1.23%96,802
Oct 28, 20250.080.080.080.080.089.46%35,000
Oct 14, 20250.070.070.070.070.07-1.33%137,620
Oct 12, 20250.080.080.080.080.08-1.32%100,000
Oct 8, 20250.080.080.080.080.08-2.56%30,000
Oct 7, 20250.080.080.080.080.088.33%20,000
Oct 6, 20250.070.070.070.070.07-4.00%30,000
Sep 25, 20250.080.080.080.080.08-2.60%54,098
Sep 16, 20250.080.080.080.080.08-3.75%97,912
Sep 3, 20250.080.080.080.080.08-2.44%54,145
Aug 10, 20250.080.080.080.080.08-4.65%100,000
Aug 7, 20250.090.090.090.090.09-50,000
Aug 6, 20250.090.090.090.090.092.38%500,000
Jul 31, 20250.080.080.080.080.081.20%138,141
Jul 30, 20250.080.080.080.080.082.47%49,298
Jul 29, 20250.080.080.080.080.08-30,043
Jul 22, 20250.080.080.080.080.08-68,776
Jul 21, 20250.080.080.080.080.08-30,000
Jul 20, 20250.080.080.080.080.083.85%51,000
Jul 17, 20250.080.080.080.080.08-2.50%184,688
Jul 13, 20250.080.080.080.080.08-2.44%227,548
Jul 10, 20250.080.080.080.080.08-30,000
Jul 8, 20250.080.080.080.080.08-3.53%74,000
Jul 2, 20250.090.090.090.090.091.19%18,000
Jul 1, 20250.080.080.080.080.08-2.33%258,027
Jun 29, 20250.080.090.080.090.098.86%50,000
Jun 25, 20250.080.080.080.080.081.28%40,000
Jun 23, 20250.080.080.080.080.08-2.50%40,000
Jun 19, 20250.080.080.080.080.081.27%169,263
Jun 17, 20250.080.080.080.080.083.95%87,225
Jun 15, 20250.070.080.070.080.08-5.00%145,000
Jun 11, 20250.080.080.080.080.08-2.44%31,864
Jun 4, 20250.080.080.080.080.081.23%33,157
May 29, 20250.080.080.080.080.08-1.22%18,606
May 28, 20250.080.080.080.080.081.23%30,000
May 21, 20250.080.080.080.080.08-10.00%36,925