BH Bank Société anonyme (BVMT:BH)
Tunisia · Delayed Price · Currency is TND 9.30
0.00 (0.00%)
At close: Aug 29, 2025
BH Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 9.05 | 9.23 | 9.05 | 9.23 | 9.23 | 1.99% | 143 |
| Aug 11, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 4,808 |
| Aug 8, 2025 | 9.09 | 9.09 | 9.05 | 9.05 | 9.05 | -0.55% | 284 |
| Aug 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 100 |
| Aug 6, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 985 |
| Aug 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 799 |
| Aug 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.09% | 486 |
| Aug 1, 2025 | 9.40 | 9.40 | 9.07 | 9.39 | 9.39 | 3.19% | 272 |
| Jul 31, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -3.70% | 172 |
| Jul 30, 2025 | 9.07 | 9.45 | 9.04 | 9.45 | 9.45 | 4.19% | 193 |
| Jul 29, 2025 | 9.10 | 9.45 | 9.07 | 9.07 | 9.07 | -0.22% | 735 |
| Jul 28, 2025 | 9.40 | 9.50 | 9.09 | 9.09 | 9.09 | -3.30% | 1,294 |
| Jul 24, 2025 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -0.84% | 300 |
| Jul 23, 2025 | 9.49 | 9.49 | 9.12 | 9.48 | 9.48 | -0.11% | 345 |
| Jul 22, 2025 | 9.80 | 9.80 | 9.49 | 9.49 | 9.49 | -3.56% | 2,304 |
| Jul 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 1 |
| Jul 17, 2025 | 9.50 | 9.84 | 9.50 | 9.84 | 9.84 | - | 196 |
| Jul 16, 2025 | 9.70 | 9.84 | 9.70 | 9.84 | 9.84 | 1.44% | 61 |
| Jul 15, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | -0.92% | 58 |
| Jul 14, 2025 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.61% | 1,843 |
| Jul 11, 2025 | 9.85 | 9.85 | 9.51 | 9.85 | 9.85 | 1.55% | 11 |
| Jul 10, 2025 | 9.51 | 9.80 | 9.51 | 9.70 | 9.70 | 2.00% | 51 |
| Jul 9, 2025 | 9.99 | 9.99 | 9.50 | 9.51 | 9.51 | -3.45% | 2,834 |
| Jul 8, 2025 | 9.30 | 9.85 | 9.30 | 9.85 | 9.85 | 5.91% | 1,750 |
| Jul 4, 2025 | 9.00 | 9.30 | 8.99 | 9.30 | 9.30 | 3.45% | 6,577 |
| Jul 3, 2025 | 9.00 | 9.00 | 8.95 | 8.99 | 8.99 | -0.11% | 2,961 |
| Jul 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | 6,630 |
| Jul 1, 2025 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | - | 126 |
| Jun 30, 2025 | 9.23 | 9.40 | 9.07 | 9.40 | 9.40 | 1.95% | 2,322 |
| Jun 27, 2025 | 9.40 | 9.40 | 9.22 | 9.22 | 9.22 | -1.81% | 2,055 |
| Jun 25, 2025 | 9.40 | 9.40 | 9.31 | 9.39 | 9.39 | -0.11% | 1,357 |
| Jun 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2,112 |
| Jun 23, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | -2.49% | 3,789 |
| Jun 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 365 |
| Jun 18, 2025 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 0.42% | 631 |
| Jun 17, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.41% | 718 |
| Jun 13, 2025 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | -1.63% | 91 |
| Jun 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 3,300 |
| Jun 11, 2025 | 9.70 | 9.80 | 9.63 | 9.80 | 9.80 | - | 1,037 |