First National Bank of Botswana Limited (BSM:FNBB)
Botswana · Delayed Price · Currency is BWP 5.31
+0.01 (0.19%)
At close: Aug 1, 2025
BSM:FNBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% | 7,766 |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 61,056 |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 310,000 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 692 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 5,700 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4,671 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 189 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4,543 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 10,282 |
| Jul 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 17,406,720 |
| Jul 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,918 |
| Jul 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 10,000 |
| Jun 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 10,415 |
| Jun 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 2,000 |
| Jun 25, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 869,278 |
| Jun 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.96% | 47,796 |
| Jun 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jun 20, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 2,988 |
| Jun 19, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 2,000 |
| Jun 18, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 2,991,954 |
| Jun 17, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jun 16, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 1,955 |
| Jun 13, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 138 |
| Jun 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jun 11, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 22,641,480 |
| Jun 10, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 6,258 |
| Jun 9, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 120,118,300 |
| Jun 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jun 5, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 356 |
| Jun 4, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 205 |
| Jun 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 500 |
| Jun 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 1,919 |
| May 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 951 |
| May 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 7,000 |
| May 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 30,000 |
| May 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |