BH Bank Société anonyme (BVMT:BH)
Tunisia · Delayed Price · Currency is TND 10.30
-0.10 (-0.96%)
At close: Jan 8, 2026
BH Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 1,134 |
| Jan 7, 2026 | 10.11 | 10.40 | 10.10 | 10.40 | 10.40 | -0.48% | 747 |
| Jan 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 200 |
| Jan 5, 2026 | 10.59 | 10.59 | 10.40 | 10.40 | 10.40 | 2.87% | 375 |
| Jan 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.84% | 341 |
| Dec 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 464 |
| Dec 30, 2025 | 10.21 | 10.30 | 10.21 | 10.30 | 10.30 | -0.77% | 837 |
| Dec 29, 2025 | 10.39 | 10.40 | 10.38 | 10.38 | 10.38 | 2.77% | 10,697 |
| Dec 26, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 119 |
| Dec 25, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | -1.83% | 130 |
| Dec 24, 2025 | 10.10 | 10.39 | 10.10 | 10.39 | 10.39 | -0.76% | 6 |
| Dec 23, 2025 | 10.45 | 10.47 | 10.25 | 10.47 | 10.47 | 0.77% | 360 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -0.10% | 501 |
| Dec 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 10 |
| Dec 18, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 2.46% | 12,968 |
| Dec 16, 2025 | 10.21 | 10.21 | 10.15 | 10.15 | 10.15 | -1.46% | 475 |
| Dec 12, 2025 | 10.29 | 10.30 | 10.20 | 10.30 | 10.30 | 0.29% | 1,311 |
| Dec 11, 2025 | 10.29 | 10.29 | 10.15 | 10.27 | 10.27 | -0.29% | 339 |
| Dec 10, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -1.44% | 150 |
| Dec 9, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 2.96% | 28 |
| Dec 8, 2025 | 10.15 | 10.35 | 10.08 | 10.15 | 10.15 | -3.24% | 4,157 |
| Dec 5, 2025 | 10.13 | 10.49 | 10.13 | 10.49 | 10.49 | -0.47% | 694 |
| Dec 4, 2025 | 10.55 | 10.55 | 10.10 | 10.54 | 10.54 | -0.85% | 181 |
| Dec 3, 2025 | 10.66 | 10.66 | 10.60 | 10.63 | 10.63 | 0.76% | 155 |
| Dec 2, 2025 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 5.50% | 2,840 |
| Dec 1, 2025 | 10.11 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 512 |
| Nov 28, 2025 | 10.19 | 10.20 | 10.00 | 10.20 | 10.20 | - | 2,231 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -3.41% | 1,636 |
| Nov 26, 2025 | 10.77 | 10.77 | 10.56 | 10.56 | 10.56 | 2.52% | 1,001 |
| Nov 25, 2025 | 10.35 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 645 |
| Nov 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 140 |
| Nov 21, 2025 | 10.31 | 10.74 | 10.31 | 10.50 | 10.50 | -2.69% | 1,264 |
| Nov 20, 2025 | 10.41 | 10.79 | 10.40 | 10.79 | 10.79 | 2.76% | 938 |
| Nov 19, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -1.78% | 771 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.40 | 10.69 | 10.69 | -0.56% | 2,692 |
| Nov 17, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | -0.37% | 324 |
| Nov 14, 2025 | 10.99 | 11.00 | 10.65 | 10.79 | 10.79 | -0.09% | 2,306 |
| Nov 13, 2025 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 5.99% | 800 |
| Nov 12, 2025 | 9.75 | 10.19 | 9.75 | 10.19 | 10.19 | 4.73% | 2,608 |
| Nov 11, 2025 | 9.39 | 9.73 | 9.39 | 9.73 | 9.73 | 3.51% | 2,224 |
| Nov 10, 2025 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 0.11% | 629 |
| Nov 7, 2025 | 9.39 | 9.39 | 9.38 | 9.39 | 9.39 | - | 937 |
| Nov 6, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 100 |
| Nov 5, 2025 | 9.02 | 9.39 | 9.02 | 9.39 | 9.39 | - | 367,188 |
| Nov 4, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 61 |
| Nov 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 75 |
| Oct 31, 2025 | 9.22 | 9.39 | 9.22 | 9.39 | 9.39 | -0.11% | 383 |
| Oct 30, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | - | 1,001 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 100 |
| Oct 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% | 236 |