Skip to main content
logo
Bahrain Islamic Bank B.S.C. (BAX:BISB)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.0700
-0.0010 (-1.41%)
At close: Jul 8, 2026

BAX:BISB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20260.070.070.070.070.07-1.41%148,739
Jul 7, 20260.070.070.070.070.071.43%103,000
Jul 6, 20260.070.070.070.070.07-1.41%295,000
Jul 2, 20260.070.070.070.070.071.43%93,000
Jul 1, 20260.070.070.070.070.07-1.41%110,000
Jun 29, 20260.070.070.070.070.07-1.39%65,490
Jun 22, 20260.070.070.070.070.07-4.00%138,780
May 21, 20260.080.080.080.080.081.35%21,261
May 19, 20260.080.080.070.070.07-2.63%130,166
May 10, 20260.080.080.080.080.081.33%30,000
May 6, 20260.080.080.080.080.08-100,000
Apr 26, 20260.080.080.080.080.08-1.32%30,379
Apr 20, 20260.080.080.080.080.08-50,000
Apr 16, 20260.080.080.080.080.081.33%55,000
Apr 9, 20260.080.080.080.080.081.35%24,999
Mar 18, 20260.080.080.080.080.07-2.47%50,000
Mar 10, 20260.080.080.080.080.08-1.22%30,000
Feb 26, 20260.080.080.080.080.081.23%19,560
Feb 25, 20260.080.080.080.080.081.25%30,000
Feb 18, 20260.080.080.080.080.07-2.44%528,595
Feb 17, 20260.080.080.080.080.08-1.21%14,919,260
Feb 16, 20260.080.080.080.080.08-1.19%200,000
Feb 15, 20260.080.080.080.080.082.44%123,723
Feb 11, 20260.080.080.080.080.08-2.38%57,050
Feb 10, 20260.080.080.080.080.08-2.33%80,000
Feb 9, 20260.090.090.090.090.08-105,910
Feb 8, 20260.090.090.080.090.08-582,325
Feb 5, 20260.090.090.090.090.08-1.15%177,500
Feb 3, 20260.090.090.090.090.082.35%800,000
Feb 2, 20260.080.090.080.090.081.19%1,151,624
Feb 1, 20260.080.080.080.080.08-377,500
Jan 28, 20260.080.080.080.080.08-1.18%57,500
Jan 27, 20260.080.090.080.090.082.41%75,000
Jan 25, 20260.080.080.080.080.08-30,000
Jan 21, 20260.080.080.080.080.082.47%192,155