Banque Internationale Arabe de Tunisie Société anonyme (BVMT:BIAT)
Tunisia · Delayed Price · Currency is TND 94.00
+0.10 (0.11%)
At close: Aug 22, 2025
BVMT:BIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 93.90 | 94.00 | 93.90 | 94.00 | 94.00 | 0.11% | 2,434 |
| Aug 21, 2025 | 93.73 | 93.90 | 93.73 | 93.90 | 93.90 | - | 609 |
| Aug 20, 2025 | 93.79 | 93.90 | 93.79 | 93.90 | 93.90 | 0.12% | 2,010 |
| Aug 19, 2025 | 93.70 | 93.80 | 93.70 | 93.79 | 93.79 | 0.10% | 928 |
| Aug 18, 2025 | 93.50 | 93.70 | 93.50 | 93.70 | 93.70 | 0.02% | 1,383 |
| Aug 15, 2025 | 93.30 | 93.68 | 93.30 | 93.68 | 93.68 | -0.02% | 215 |
| Aug 14, 2025 | 93.69 | 93.70 | 93.00 | 93.70 | 93.70 | - | 213 |
| Aug 12, 2025 | 93.35 | 93.80 | 93.35 | 93.70 | 93.70 | -0.16% | 151 |
| Aug 11, 2025 | 93.90 | 93.90 | 93.31 | 93.85 | 93.85 | -0.05% | 546 |
| Aug 8, 2025 | 93.90 | 93.90 | 93.80 | 93.90 | 93.90 | - | 121 |
| Aug 7, 2025 | 93.90 | 93.90 | 93.00 | 93.90 | 93.90 | - | 29,070 |
| Aug 6, 2025 | 93.82 | 93.90 | 93.82 | 93.90 | 93.90 | - | 111 |
| Aug 5, 2025 | 93.81 | 93.90 | 93.81 | 93.90 | 93.90 | -0.05% | 453 |
| Aug 4, 2025 | 94.00 | 94.00 | 93.50 | 93.95 | 93.95 | -0.05% | 72 |
| Aug 1, 2025 | 94.30 | 94.30 | 93.80 | 94.00 | 94.00 | - | 237 |
| Jul 31, 2025 | 94.01 | 94.25 | 93.81 | 94.00 | 94.00 | - | 841 |
| Jul 30, 2025 | 94.30 | 94.30 | 93.50 | 94.00 | 94.00 | 0.21% | 378 |
| Jul 29, 2025 | 94.00 | 94.00 | 93.00 | 93.80 | 93.80 | -0.42% | 1,354 |
| Jul 28, 2025 | 94.30 | 94.30 | 94.00 | 94.20 | 94.20 | - | 477 |
| Jul 24, 2025 | 94.30 | 94.30 | 94.00 | 94.20 | 94.20 | -0.11% | 1,467 |
| Jul 23, 2025 | 94.00 | 94.80 | 93.81 | 94.30 | 94.30 | 0.53% | 4,172 |
| Jul 22, 2025 | 94.30 | 94.50 | 93.80 | 93.80 | 93.80 | -0.85% | 1,172 |
| Jul 21, 2025 | 94.50 | 94.60 | 94.50 | 94.60 | 94.60 | 0.21% | 3 |
| Jul 18, 2025 | 94.50 | 94.50 | 94.00 | 94.40 | 94.40 | - | 568 |
| Jul 17, 2025 | 94.61 | 94.98 | 94.35 | 94.40 | 94.40 | -0.11% | 236 |
| Jul 16, 2025 | 94.01 | 94.98 | 94.01 | 94.50 | 94.50 | -0.51% | 191 |
| Jul 15, 2025 | 94.00 | 95.00 | 94.00 | 94.98 | 94.98 | 1.04% | 879 |
| Jul 14, 2025 | 94.00 | 95.49 | 93.81 | 94.00 | 94.00 | - | 10,172 |
| Jul 11, 2025 | 94.00 | 94.00 | 93.90 | 94.00 | 94.00 | 0.11% | 906 |
| Jul 10, 2025 | 94.00 | 95.00 | 93.90 | 93.90 | 93.90 | -0.11% | 2,366 |
| Jul 9, 2025 | 94.00 | 94.00 | 93.80 | 94.00 | 94.00 | - | 3,164 |
| Jul 8, 2025 | 93.99 | 94.20 | 93.80 | 94.00 | 94.00 | - | 3,454 |
| Jul 7, 2025 | 94.00 | 94.99 | 94.00 | 94.00 | 94.00 | - | 4,160 |
| Jul 4, 2025 | 93.70 | 95.00 | 93.70 | 94.00 | 94.00 | - | 3,666 |
| Jul 3, 2025 | 93.01 | 94.00 | 91.50 | 94.00 | 94.00 | - | 872 |
| Jul 2, 2025 | 94.15 | 94.15 | 93.50 | 94.00 | 94.00 | - | 358 |
| Jul 1, 2025 | 93.50 | 94.15 | 93.50 | 94.00 | 94.00 | - | 58 |
| Jun 30, 2025 | 94.00 | 94.15 | 92.70 | 94.00 | 94.00 | -0.16% | 1,015 |
| Jun 27, 2025 | 94.00 | 94.15 | 94.00 | 94.15 | 94.15 | 0.16% | 1,727 |
| Jun 25, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 3,964 |
| Jun 24, 2025 | 92.20 | 94.28 | 92.20 | 94.00 | 94.00 | 2.15% | 2,129 |
| Jun 23, 2025 | 92.79 | 92.79 | 92.00 | 92.02 | 92.02 | -0.83% | 1,223 |
| Jun 20, 2025 | 92.99 | 92.99 | 92.50 | 92.79 | 92.79 | -0.22% | 1,019 |
| Jun 19, 2025 | 90.38 | 93.00 | 90.20 | 92.99 | 92.99 | 3.09% | 1,230 |
| Jun 18, 2025 | 90.60 | 90.60 | 90.00 | 90.20 | 90.20 | -0.33% | 54 |
| Jun 17, 2025 | 90.65 | 90.98 | 90.00 | 90.50 | 90.50 | -0.17% | 2,928 |
| Jun 16, 2025 | 92.00 | 92.00 | 90.20 | 90.65 | 90.65 | -1.47% | 3,145 |
| Jun 13, 2025 | 92.20 | 93.30 | 92.00 | 92.00 | 92.00 | -1.39% | 3,809 |
| Jun 12, 2025 | 92.50 | 93.39 | 92.02 | 93.30 | 93.30 | -0.20% | 1,482 |
| Jun 11, 2025 | 94.10 | 94.10 | 91.06 | 93.49 | 93.49 | -0.63% | 40,199 |