Bahrain National Holding Company B.S.C. (BAX:BNH)
0.5000
0.00 (0.00%)
At close: Sep 3, 2025
BAX:BNH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 52,000 |
Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 50,000 |
Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 50,000 |
Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 100,000 |
Aug 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.50 | -0.36% | 50,000 |
Aug 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.50 | 9.96% | 500,000 |
Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.46 | -0.59% | 38,331 |
Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | 0.60% | 7,122 |
Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.46 | -0.59% | 91,000 |
Jul 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | - | 20,400 |
Jul 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | -1.94% | 15,366 |
Jul 8, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.47 | 3.00% | 51,400 |
Jun 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.45 | -4.76% | 60,300 |
Jun 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48 | 2.94% | 25,200 |
Jun 15, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.46 | -1.54% | 75,454 |
Jun 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | 0.58% | 60,500 |
Jun 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | -1.90% | 109,800 |
May 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48 | - | 20,500 |
May 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48 | - | 110,402 |
May 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48 | - | 88,462 |
May 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48 | 0.77% | 100,000 |
May 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | -0.76% | 70,200 |
May 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48 | - | 30,000 |
May 6, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.48 | - | 53,720 |
May 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48 | 0.96% | 9,800 |
Apr 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | - | 10,700 |
Apr 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | - | 17,947 |
Apr 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | 1.96% | 10,000 |
Apr 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | - | 4,069 |
Apr 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | 0.99% | 20,000 |
Apr 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | 1.00% | 26,904 |
Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.45 | - | 60,000 |
Apr 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.45 | - | 207,200 |
Apr 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.45 | 4.17% | 17,075 |
Mar 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.40 | -4.00% | 12,900 |
Mar 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.42 | - | 82,025 |