BH Bank Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	15.15	15.30	15.00	15.01	15.01	-1.96%	924
Aug 3, 2026	15.30	15.32	15.30	15.31	15.31	1.80%	541
Jul 31, 2026	15.25	15.25	15.01	15.04	15.04	-1.38%	6,717
Jul 30, 2026	14.76	15.30	14.76	15.25	15.25	5.24%	1,559
Jul 29, 2026	14.00	14.50	13.80	14.49	14.49	3.50%	25,354
Jul 28, 2026	14.70	14.70	14.00	14.00	14.00	-5.91%	1,235
Jul 27, 2026	15.88	15.88	14.67	14.88	14.88	-0.80%	2,969
Jul 24, 2026	14.96	15.10	14.82	15.00	15.00	-	4,478
Jul 23, 2026	15.29	15.50	14.80	15.00	15.00	-1.96%	4,043
Jul 22, 2026	15.88	15.88	15.20	15.30	15.30	0.66%	2,582
Jul 21, 2026	15.92	15.92	15.15	15.20	15.20	-4.52%	11,082
Jul 20, 2026	16.30	16.48	15.70	15.92	15.92	-1.42%	10,127
Jul 17, 2026	15.61	16.20	15.61	16.15	16.15	3.86%	22,802
Jul 16, 2026	15.50	15.55	15.04	15.55	15.55	7.24%	11,672
Jul 15, 2026	13.83	14.50	13.83	14.50	14.50	4.77%	4,832
Jul 14, 2026	13.87	13.88	13.51	13.84	13.84	2.44%	1,442
Jul 13, 2026	13.63	13.63	13.50	13.51	13.51	-3.15%	2,105
Jul 10, 2026	13.99	13.99	13.52	13.95	13.95	-0.29%	693
Jul 9, 2026	13.70	14.04	13.30	13.99	13.99	3.63%	7,885
Jul 8, 2026	12.88	13.61	12.60	13.50	13.50	4.65%	204,627
Jul 7, 2026	13.70	13.70	12.90	12.90	12.90	-5.84%	38,984
Jul 6, 2026	13.51	13.92	13.51	13.70	13.70	-0.44%	2,967
Jul 3, 2026	13.60	13.77	13.40	13.76	13.76	1.25%	994
Jul 2, 2026	13.42	13.69	13.42	13.59	13.59	1.27%	925
Jul 1, 2026	13.50	13.78	13.30	13.42	13.42	-0.59%	2,433
Jun 30, 2026	13.30	13.50	13.30	13.50	13.50	-1.32%	529
Jun 29, 2026	13.70	13.70	13.28	13.68	13.68	-0.65%	2,824
Jun 26, 2026	13.75	13.80	13.74	13.77	13.77	4.08%	2,393
Jun 25, 2026	13.30	13.30	13.15	13.23	13.23	-1.27%	1,169
Jun 24, 2026	13.80	13.80	13.30	13.40	13.40	-2.40%	9,916
Jun 23, 2026	13.52	13.79	13.52	13.73	13.73	-0.44%	680
Jun 22, 2026	13.50	13.80	13.50	13.79	13.79	-	1,222
Jun 19, 2026	13.80	13.80	13.52	13.79	13.79	-0.07%	1,687
Jun 18, 2026	13.65	13.88	13.55	13.80	13.80	-0.58%	2,712
Jun 17, 2026	13.80	13.88	13.50	13.88	13.88	-0.72%	337
Jun 15, 2026	14.00	14.00	13.98	13.98	13.98	-0.14%	51
Jun 12, 2026	14.00	14.00	13.80	14.00	14.00	-0.50%	808
Jun 11, 2026	13.85	14.09	13.80	14.07	14.07	-0.57%	1,335
Jun 10, 2026	14.15	14.15	14.15	14.15	14.15	-0.35%	10
Jun 9, 2026	14.15	14.20	13.80	14.20	14.20	1.43%	2,798
Jun 8, 2026	14.00	14.30	13.80	14.00	14.00	-	2,326
Jun 5, 2026	13.90	14.20	13.60	14.00	14.00	-2.10%	6,852
Jun 4, 2026	14.40	14.50	14.05	14.30	14.30	-2.05%	6,084
Jun 3, 2026	14.90	15.30	14.46	14.60	14.60	-2.01%	12,528
Jun 2, 2026	14.72	15.25	14.59	14.90	14.90	2.26%	24,041
Jun 1, 2026	13.75	14.57	13.75	14.57	14.57	5.96%	8,038
May 29, 2026	13.22	13.75	13.21	13.75	13.75	5.77%	6,580
May 26, 2026	12.50	13.00	12.50	13.00	13.00	4.17%	5,330
May 25, 2026	11.95	12.50	11.95	12.48	12.48	4.87%	764
May 22, 2026	11.90	11.90	11.70	11.90	11.90	-	981