Banque Internationale Arabe de Tunisie Société anonyme (BVMT:BIAT)
Tunisia · Delayed Price · Currency is TND 158.00
-1.88 (-1.18%)
At close: Aug 28, 2026
BVMT:BIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 168.50 | 168.90 | 168.10 | 168.30 | 168.30 | 0.14% | 1,262 |
| Jul 7, 2026 | 168.00 | 170.00 | 168.00 | 168.06 | 168.06 | -0.26% | 2,466 |
| Jul 6, 2026 | 169.00 | 169.25 | 168.00 | 168.50 | 168.50 | -0.56% | 1,839 |
| Jul 3, 2026 | 169.20 | 170.00 | 169.10 | 169.45 | 169.45 | -0.03% | 744 |
| Jul 2, 2026 | 168.20 | 170.00 | 168.20 | 169.50 | 169.50 | 0.77% | 1,538 |
| Jul 1, 2026 | 172.00 | 172.00 | 168.20 | 168.20 | 168.20 | -1.06% | 797 |
| Jun 30, 2026 | 168.50 | 173.00 | 168.00 | 170.00 | 170.00 | -1.45% | 2,326 |
| Jun 29, 2026 | 173.50 | 173.50 | 170.00 | 172.50 | 172.50 | 3.29% | 1,212 |
| Jun 26, 2026 | 167.00 | 173.00 | 165.00 | 167.00 | 167.00 | - | 3,695 |
| Jun 25, 2026 | 159.95 | 168.96 | 159.95 | 167.00 | 167.00 | 4.74% | 29,961 |
| Jun 24, 2026 | 159.11 | 159.50 | 159.11 | 159.44 | 159.44 | -0.29% | 1,271 |
| Jun 23, 2026 | 159.50 | 159.90 | 159.01 | 159.90 | 159.90 | 0.31% | 2,244 |
| Jun 22, 2026 | 159.40 | 159.87 | 159.01 | 159.40 | 159.40 | -0.30% | 2,005 |
| Jun 19, 2026 | 158.01 | 159.88 | 158.01 | 159.88 | 159.88 | 1.19% | 35,562 |
| Jun 18, 2026 | 158.00 | 158.50 | 157.21 | 158.00 | 158.00 | 0.51% | 3,759 |