National Bank of Bahrain B.S.C. (BAX:NBB)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.5050
-0.0020 (-0.39%)
At close: Aug 21, 2025

BAX:NBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.510.510.510.510.51-0.39%31,200
Aug 20, 20250.510.510.510.510.510.40%35,969
Aug 19, 20250.510.510.510.510.51-1.37%35,333
Aug 18, 20250.510.510.510.510.50-154,438
Aug 17, 20250.510.510.510.510.50-93,758
Aug 14, 20250.520.520.510.510.50-0.58%27,211
Aug 13, 20250.510.520.510.520.510.98%214,738
Aug 12, 20250.510.510.510.510.50-0.39%160,000
Aug 11, 20250.510.510.510.510.50-350,462
Aug 10, 20250.510.520.510.510.50-58,295
Aug 7, 20250.520.520.510.510.500.39%50,964
Aug 6, 20250.510.510.510.510.50-56,242
Aug 5, 20250.510.510.510.510.500.59%54,514
Aug 4, 20250.510.510.510.510.500.40%65,549
Aug 3, 20250.500.510.500.510.500.40%170,000
Jul 31, 20250.500.500.500.500.49-44,200
Jul 30, 20250.500.500.500.500.490.60%120,000
Jul 29, 20250.500.500.500.500.49-144,795
Jul 28, 20250.500.500.500.500.490.40%39,652
Jul 27, 20250.500.500.500.500.49-64,348
Jul 24, 20250.500.500.500.500.49-0.20%95,825
Jul 23, 20250.500.500.500.500.490.20%87,258
Jul 22, 20250.500.500.500.500.490.20%93,510
Jul 21, 20250.500.500.500.500.49-114,693
Jul 20, 20250.500.500.500.500.49-0.20%182,168
Jul 17, 20250.500.500.500.500.49-77,625
Jul 16, 20250.500.500.500.500.49-97,375
Jul 15, 20250.500.500.500.500.490.40%209,693
Jul 14, 20250.500.500.500.500.490.20%191,643
Jul 13, 20250.500.500.490.500.49-0.20%390,749
Jul 10, 20250.500.500.500.500.490.20%303,627
Jul 9, 20250.500.500.500.500.49-0.20%200,100
Jul 8, 20250.500.500.500.500.49-295,298
Jul 3, 20250.500.500.500.500.490.20%160,000
Jul 2, 20250.500.500.500.500.49-70,000
Jul 1, 20250.500.500.500.500.49-103,428
Jun 30, 20250.500.500.500.500.49-559,398
Jun 29, 20250.500.500.500.500.49-0.20%360,270
Jun 25, 20250.500.500.500.500.49-76,250
Jun 24, 20250.500.500.500.500.49-55,700
Jun 23, 20250.500.500.500.500.49-3,500
Jun 22, 20250.500.500.500.500.49-0.40%77,000
Jun 19, 20250.500.500.500.500.49-0.40%25,000
Jun 18, 20250.500.500.500.500.49-35,741
Jun 17, 20250.500.500.500.500.49-100,764
Jun 16, 20250.500.500.500.500.490.40%31,407
Jun 11, 20250.500.500.500.500.49-22,988
Jun 4, 20250.500.500.500.500.49-0.40%56,800
Jun 3, 20250.500.500.500.500.49-32,752
Jun 2, 20250.500.500.500.500.49-47,166