Banque Internationale Arabe de Tunisie Société anonyme (BVMT:BIAT)
Tunisia · Delayed Price · Currency is TND 164.98
-0.42 (-0.25%)
At close: Sep 18, 2026
BVMT:BIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 165.30 | 165.30 | 164.98 | 164.98 | 164.98 | -0.25% | 2,670 |
| Sep 17, 2026 | 165.99 | 165.99 | 164.50 | 165.40 | 165.40 | - | 36,731 |
| Sep 16, 2026 | 166.30 | 166.30 | 162.00 | 165.40 | 165.40 | -0.54% | 1,699 |
| Sep 15, 2026 | 166.48 | 166.48 | 165.00 | 166.30 | 166.30 | 0.79% | 1,902 |
| Sep 14, 2026 | 159.50 | 166.49 | 159.50 | 165.00 | 165.00 | 2.43% | 812 |
| Sep 11, 2026 | 161.10 | 161.10 | 159.65 | 161.09 | 161.09 | -0.04% | 8,070 |
| Sep 10, 2026 | 159.60 | 161.40 | 159.60 | 161.15 | 161.15 | 1.00% | 204 |
| Sep 9, 2026 | 159.12 | 161.40 | 159.10 | 159.55 | 159.55 | -1.21% | 5,395 |
| Sep 8, 2026 | 161.50 | 161.70 | 160.00 | 161.50 | 161.50 | - | 8,295 |
| Sep 7, 2026 | 161.40 | 161.50 | 161.20 | 161.50 | 161.50 | 0.06% | 951 |
| Sep 4, 2026 | 161.40 | 161.40 | 161.15 | 161.40 | 161.40 | 0.12% | 1,285 |
| Sep 3, 2026 | 161.40 | 161.40 | 161.05 | 161.20 | 161.20 | 0.37% | 1,146 |
| Sep 2, 2026 | 159.48 | 160.60 | 159.25 | 160.60 | 160.60 | 0.70% | 9,766 |
| Sep 1, 2026 | 158.50 | 159.48 | 158.50 | 159.48 | 159.48 | 0.62% | 20,860 |
| Aug 31, 2026 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | 0.32% | 274 |
| Aug 28, 2026 | 159.88 | 159.88 | 158.00 | 158.00 | 158.00 | -1.18% | 624 |
| Aug 27, 2026 | 159.88 | 159.88 | 159.87 | 159.88 | 159.88 | 0.55% | 446 |
| Aug 26, 2026 | 159.88 | 159.88 | 159.00 | 159.00 | 159.00 | - | 830 |
| Aug 24, 2026 | 159.70 | 159.90 | 158.80 | 159.00 | 159.00 | -0.61% | 244 |
| Aug 21, 2026 | 159.98 | 160.00 | 159.80 | 159.98 | 159.98 | 0.18% | 1,095 |
| Aug 20, 2026 | 158.58 | 159.90 | 158.00 | 159.70 | 159.70 | 0.73% | 1,675 |
| Aug 19, 2026 | 152.00 | 160.00 | 151.10 | 158.55 | 158.55 | 2.95% | 4,450 |
| Aug 18, 2026 | 157.90 | 157.90 | 154.00 | 154.00 | 154.00 | -2.59% | 4,610 |
| Aug 17, 2026 | 160.00 | 161.45 | 158.00 | 158.10 | 158.10 | -1.48% | 1,501 |
| Aug 14, 2026 | 162.00 | 162.00 | 160.00 | 160.48 | 160.48 | -1.73% | 4,639 |
| Aug 12, 2026 | 162.55 | 164.00 | 162.50 | 163.30 | 163.30 | -0.43% | 363 |
| Aug 11, 2026 | 164.00 | 164.00 | 162.50 | 164.00 | 164.00 | -0.61% | 298 |
| Aug 10, 2026 | 160.31 | 166.49 | 160.31 | 165.00 | 165.00 | -1.07% | 3,936 |
| Aug 7, 2026 | 166.88 | 166.88 | 165.00 | 166.79 | 166.79 | -0.07% | 200 |
| Aug 6, 2026 | 165.00 | 166.90 | 164.00 | 166.90 | 166.90 | -0.06% | 749 |
| Aug 5, 2026 | 168.50 | 168.75 | 165.00 | 167.00 | 167.00 | -1.04% | 1,635 |
| Aug 4, 2026 | 168.90 | 168.90 | 168.10 | 168.75 | 168.75 | -0.03% | 1,381 |
| Aug 3, 2026 | 168.90 | 168.90 | 168.50 | 168.80 | 168.80 | -0.06% | 1,572 |
| Jul 31, 2026 | 168.50 | 168.90 | 168.40 | 168.90 | 168.90 | - | 1,156 |
| Jul 30, 2026 | 168.40 | 169.40 | 168.40 | 168.90 | 168.90 | 0.24% | 1,747 |
| Jul 29, 2026 | 160.00 | 170.00 | 153.00 | 168.50 | 168.50 | 3.69% | 11,201 |
| Jul 28, 2026 | 172.50 | 172.50 | 162.50 | 162.50 | 162.50 | -5.80% | 2,139 |
| Jul 27, 2026 | 175.02 | 177.00 | 171.20 | 172.50 | 172.50 | -2.54% | 3,948 |
| Jul 24, 2026 | 177.61 | 178.00 | 176.00 | 177.00 | 177.00 | -1.05% | 2,316 |
| Jul 23, 2026 | 178.94 | 178.94 | 178.00 | 178.88 | 178.88 | -0.03% | 1,746 |
| Jul 22, 2026 | 177.60 | 179.00 | 177.60 | 178.94 | 178.94 | -0.53% | 1,616 |
| Jul 21, 2026 | 182.00 | 183.90 | 175.01 | 179.89 | 179.89 | -1.16% | 3,991 |
| Jul 20, 2026 | 185.01 | 189.00 | 181.40 | 182.00 | 182.00 | -1.62% | 1,635 |
| Jul 17, 2026 | 180.00 | 190.00 | 180.00 | 185.00 | 185.00 | 2.78% | 2,470 |
| Jul 16, 2026 | 170.30 | 180.00 | 170.30 | 180.00 | 180.00 | 5.26% | 3,024 |
| Jul 15, 2026 | 169.50 | 171.00 | 169.50 | 171.00 | 171.00 | 0.59% | 10,978 |
| Jul 14, 2026 | 170.00 | 170.00 | 169.12 | 170.00 | 170.00 | - | 1,477 |
| Jul 13, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.53% | 1,975 |
| Jul 10, 2026 | 168.30 | 170.00 | 168.00 | 169.10 | 169.10 | 0.18% | 2,152 |
| Jul 9, 2026 | 168.10 | 168.80 | 168.10 | 168.80 | 168.80 | 0.30% | 815 |