BH Bank Société anonyme (BVMT:BH)
Tunisia · Delayed Price · Currency is TND 15.35
-0.05 (-0.32%)
At close: Aug 24, 2026
BH Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 15.35 | 15.35 | 15.00 | 15.35 | 15.35 | -0.32% | 9,290 |
| Aug 21, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 1.32% | 7,854 |
| Aug 20, 2026 | 14.90 | 15.39 | 14.90 | 15.20 | 15.20 | 2.08% | 14,580 |
| Aug 19, 2026 | 14.52 | 14.92 | 14.52 | 14.89 | 14.89 | 2.55% | 404 |
| Aug 18, 2026 | 14.91 | 14.91 | 14.52 | 14.52 | 14.52 | -2.62% | 2,792 |
| Aug 17, 2026 | 14.91 | 14.92 | 14.89 | 14.91 | 14.91 | -0.60% | 2,974 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 6,356 |
| Aug 12, 2026 | 15.00 | 15.49 | 14.81 | 15.00 | 15.00 | - | 12,505 |
| Aug 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 121 |
| Aug 10, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 5,207 |
| Aug 7, 2026 | 15.20 | 15.20 | 14.81 | 15.00 | 15.00 | -1.64% | 7,193 |
| Aug 6, 2026 | 15.20 | 15.32 | 15.20 | 15.25 | 15.25 | 0.99% | 2,033 |
| Aug 5, 2026 | 15.00 | 15.24 | 15.00 | 15.10 | 15.10 | 0.60% | 4,433 |
| 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 |