BH Bank Société anonyme (BVMT:BH)
Tunisia · Delayed Price · Currency is TND 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
BH Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 12.39 | 12.88 | 12.39 | 12.88 | 12.88 | 3.95% | 106 |
| Oct 2, 2026 | 12.06 | 12.54 | 12.00 | 12.39 | 12.39 | 3.25% | 1,413 |
| Oct 1, 2026 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | -0.50% | 14,023 |
| Sep 30, 2026 | 12.31 | 12.31 | 12.06 | 12.06 | 12.06 | -5.93% | 7,936 |
| Sep 29, 2026 | 13.21 | 13.50 | 12.82 | 12.82 | 12.82 | -5.94% | 3,076 |
| Sep 28, 2026 | 13.65 | 13.65 | 13.63 | 13.63 | 13.63 | -0.66% | 15 |
| Sep 25, 2026 | 13.72 | 13.99 | 13.56 | 13.72 | 13.72 | -3.38% | 362 |
| Sep 24, 2026 | 14.39 | 14.39 | 13.59 | 14.20 | 14.20 | -1.32% | 723 |
| Sep 23, 2026 | 14.40 | 14.44 | 14.39 | 14.39 | 14.39 | -0.35% | 193 |
| Sep 22, 2026 | 14.79 | 14.79 | 14.20 | 14.44 | 14.44 | -1.10% | 1,085 |
| Sep 21, 2026 | 14.20 | 14.89 | 14.20 | 14.60 | 14.60 | -3.31% | 5,091 |
| Sep 18, 2026 | 15.20 | 15.20 | 14.71 | 15.10 | 15.10 | 1.27% | 1,293 |
| Sep 17, 2026 | 15.00 | 15.10 | 14.31 | 14.91 | 14.91 | -1.91% | 1,240 |
| Sep 16, 2026 | 15.00 | 15.60 | 15.00 | 15.20 | 15.20 | 2.01% | 560 |
| Sep 15, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | 120 |
| Sep 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 20 |
| Sep 11, 2026 | 14.80 | 14.80 | 14.00 | 14.60 | 14.60 | -1.35% | 2,705 |
| Sep 10, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -4.52% | 5,578 |
| Sep 9, 2026 | 15.30 | 15.70 | 15.20 | 15.50 | 15.50 | -2.39% | 2,430 |
| Sep 8, 2026 | 15.90 | 15.90 | 15.30 | 15.88 | 15.88 | -0.13% | 4,158 |
| Sep 7, 2026 | 15.60 | 15.90 | 15.30 | 15.90 | 15.90 | -0.56% | 4,616 |
| Sep 4, 2026 | 16.10 | 16.10 | 15.31 | 15.99 | 15.99 | -0.68% | 2,691 |
| Sep 3, 2026 | 15.70 | 16.10 | 15.49 | 16.10 | 16.10 | 2.55% | 10,596 |
| Sep 2, 2026 | 15.56 | 16.05 | 15.56 | 15.70 | 15.70 | -0.32% | 13,362 |
| Sep 1, 2026 | 15.99 | 15.99 | 15.50 | 15.75 | 15.75 | -0.69% | 3,474 |
| Aug 31, 2026 | 15.84 | 15.89 | 15.53 | 15.86 | 15.86 | 0.38% | 12,966 |
| Aug 28, 2026 | 15.75 | 15.84 | 15.50 | 15.80 | 15.80 | 1.94% | 12,052 |
| Aug 27, 2026 | 15.80 | 15.80 | 15.49 | 15.50 | 15.50 | - | 11,100 |
| Aug 26, 2026 | 15.40 | 15.75 | 15.20 | 15.50 | 15.50 | 0.98% | 15,987 |
| 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 |