National Bank of Bahrain B.S.C. (BAX:NBB)
Bahrain · Delayed Price · Currency is BHD 0.5030
0.00 (0.00%)
At close: Jul 31, 2025
BAX:NBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 44,200 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.60% | 120,000 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 144,795 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 39,652 |
| Jul 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 64,348 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 95,825 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 87,258 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 93,510 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 114,693 |
| Jul 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 182,168 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 77,625 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 97,375 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 209,693 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 191,643 |
| Jul 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.20% | 390,749 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 303,627 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 200,100 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 295,298 |
| Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 160,000 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 70,000 |
| Jul 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 103,428 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 559,398 |
| Jun 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 360,270 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 76,250 |
| Jun 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 55,700 |
| Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,500 |
| Jun 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 77,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 25,000 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 35,741 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100,764 |
| Jun 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 31,407 |
| Jun 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 22,988 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 56,800 |
| Jun 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 32,752 |
| Jun 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 47,166 |
| Jun 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 25,100 |
| May 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 49,995 |
| May 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 95,200 |
| May 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 110,200 |
| May 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 95,467 |
| May 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 56,000 |
| May 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 570,137 |
| May 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 1,376,319 |
| May 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 54,062 |
| May 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 341,733 |
| May 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 125,110 |
| May 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 200,166 |
| May 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 183,813 |
| May 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 61,987 |
| May 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 102,928 |