BH Bank Société anonyme (BVMT:BH)
Tunisia · Delayed Price · Currency is TND 9.39
0.00 (0.00%)
At close: Nov 6, 2025
BH Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 9.48 | 9.49 | 9.48 | 9.49 | 9.49 | -0.11% | 1,337 |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.39% | 151 |
| Oct 20, 2025 | 9.19 | 9.37 | 9.19 | 9.37 | 9.37 | -4.09% | 2,003 |
| Oct 16, 2025 | 9.29 | 9.77 | 9.29 | 9.77 | 9.77 | 5.05% | 2,009 |
| Oct 14, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 0.11% | 255 |
| Oct 13, 2025 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | -0.11% | 162 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 1 |
| Oct 9, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.43% | 461 |
| Oct 8, 2025 | 9.16 | 9.29 | 9.01 | 9.29 | 9.29 | -0.11% | 1,001 |
| Oct 7, 2025 | 9.20 | 9.30 | 9.16 | 9.30 | 9.30 | - | 223 |
| Oct 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 11 |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% | 100 |
| Oct 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.07% | 10 |
| Sep 30, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -2.02% | 1,000 |
| Sep 29, 2025 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 0.11% | 210 |
| Sep 25, 2025 | 9.39 | 9.39 | 9.30 | 9.38 | 9.38 | - | 228 |
| Sep 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% | 102 |
| Sep 23, 2025 | 9.21 | 9.39 | 9.21 | 9.39 | 9.39 | -0.95% | 79 |
| Sep 22, 2025 | 9.16 | 9.48 | 9.16 | 9.48 | 9.48 | -0.63% | 1,150 |
| Sep 19, 2025 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | -0.52% | 1,168 |
| Sep 18, 2025 | 9.14 | 9.59 | 9.14 | 9.59 | 9.59 | -1.03% | 965 |
| Sep 17, 2025 | 9.51 | 9.69 | 9.51 | 9.69 | 9.69 | -0.10% | 101 |
| Sep 16, 2025 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 2.11% | 269 |
| Sep 15, 2025 | 9.29 | 9.50 | 9.29 | 9.50 | 9.50 | 1.71% | 981 |
| Sep 10, 2025 | 9.25 | 9.34 | 9.11 | 9.34 | 9.34 | - | 343 |
| Sep 9, 2025 | 9.12 | 9.34 | 9.02 | 9.34 | 9.34 | 0.43% | 3,233 |
| Sep 8, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 0.11% | 1,454 |
| Sep 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.98% | 1 |
| Sep 3, 2025 | 9.10 | 9.12 | 9.10 | 9.11 | 9.11 | - | 72 |
| Sep 2, 2025 | 9.10 | 9.25 | 9.10 | 9.11 | 9.11 | -2.04% | 1,416 |
| Aug 29, 2025 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | - | 759 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 134 |
| Aug 27, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | 908 |
| Aug 26, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | -0.54% | 21 |
| Aug 25, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | - | 35 |
| Aug 22, 2025 | 9.30 | 9.39 | 9.20 | 9.30 | 9.30 | - | 115 |
| Aug 21, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | - | 147 |
| Aug 20, 2025 | 9.29 | 9.30 | 9.10 | 9.30 | 9.30 | 2.20% | 24 |
| Aug 19, 2025 | 9.01 | 9.30 | 9.01 | 9.10 | 9.10 | -2.15% | 366 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% | 12 |
| Aug 14, 2025 | 9.01 | 9.39 | 9.01 | 9.39 | 9.39 | 1.73% | 24 |