First National Bank of Botswana Limited (BSM:FNBB)
Botswana · Delayed Price · Currency is BWP 5.45
0.00 (0.00%)
At close: Oct 17, 2025
BSM:FNBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,820 |
| Oct 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 450 |
| Oct 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 79,802 |
| Oct 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 491 |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 17,630 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,000 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,018 |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Oct 6, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Oct 3, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 1,004 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 864 |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 172,130 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 5,380 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 1,203 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 1,036 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 15, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 12, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 565 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 350,946 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 9, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | 1.87% | 41,195 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Sep 5, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | 1,441 |
| Sep 2, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 28, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | 2,000 |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 25, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | 5,904 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 21, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | 129,634 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | 0.19% | 4,717 |
| Aug 19, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | - | - |
| Aug 18, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | - | 3,800 |
| Aug 15, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | - | - |
| Aug 14, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | - | 590 |
| Aug 13, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | 0.38% | 8,805 |
| Aug 12, 2025 | 5.17 | 5.17 | 5.17 | 5.32 | 5.17 | - | 6,700 |
| Aug 11, 2025 | 5.17 | 5.17 | 5.17 | 5.32 | 5.17 | - | - |
| Aug 8, 2025 | 5.17 | 5.17 | 5.17 | 5.32 | 5.17 | - | - |
| Aug 7, 2025 | 5.17 | 5.17 | 5.17 | 5.32 | 5.17 | 0.19% | 145,945 |
| Aug 6, 2025 | 5.16 | 5.16 | 5.16 | 5.31 | 5.16 | - | - |
| Aug 5, 2025 | 5.16 | 5.16 | 5.16 | 5.31 | 5.16 | - | 248 |