National Bank of Bahrain B.S.C. (BAX:NBB)
0.5050
-0.0020 (-0.39%)
At close: Aug 21, 2025
BAX:NBB 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 | -0.39% | 31,200 |
Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.40% | 35,969 |
Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.37% | 35,333 |
Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 154,438 |
Aug 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 93,758 |
Aug 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -0.58% | 27,211 |
Aug 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 0.98% | 214,738 |
Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.39% | 160,000 |
Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 350,462 |
Aug 10, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | - | 58,295 |
Aug 7, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | 0.39% | 50,964 |
Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 56,242 |
Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.59% | 54,514 |
Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.40% | 65,549 |
Aug 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 0.40% | 170,000 |
Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 44,200 |
Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.60% | 120,000 |
Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 144,795 |
Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | 39,652 |
Jul 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 64,348 |
Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 95,825 |
Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 87,258 |
Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 93,510 |
Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 114,693 |
Jul 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 182,168 |
Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 77,625 |
Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 97,375 |
Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | 209,693 |
Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 191,643 |
Jul 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.49 | -0.20% | 390,749 |
Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 303,627 |
Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 200,100 |
Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 295,298 |
Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 160,000 |
Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 70,000 |
Jul 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 103,428 |
Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 559,398 |
Jun 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 360,270 |
Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 76,250 |
Jun 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 55,700 |
Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 3,500 |
Jun 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.40% | 77,000 |
Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.40% | 25,000 |
Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 35,741 |
Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 100,764 |
Jun 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | 31,407 |
Jun 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 22,988 |
Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.40% | 56,800 |
Jun 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 32,752 |
Jun 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 47,166 |