Banque Nationale Agricole Société anonyme (BVMT:BNA)
Tunisia · Delayed Price · Currency is TND 11.64
+0.14 (1.22%)
At close: Oct 30, 2025
BVMT:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.59 | 11.65 | 11.50 | 11.64 | 11.64 | 1.22% | 1,950 |
| Oct 29, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 5,911 |
| Oct 28, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 5,385 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.42 | 11.50 | 11.50 | - | 2,905 |
| Oct 24, 2025 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.44% | 4,255 |
| Oct 23, 2025 | 11.65 | 11.65 | 11.41 | 11.45 | 11.45 | -1.63% | 5,445 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.49 | 11.64 | 11.64 | -0.43% | 7,279 |
| Oct 21, 2025 | 11.50 | 11.98 | 11.50 | 11.69 | 11.69 | 1.74% | 28,750 |
| Oct 20, 2025 | 11.19 | 11.49 | 11.19 | 11.49 | 11.49 | 2.68% | 3,035 |
| Oct 17, 2025 | 11.18 | 11.20 | 11.08 | 11.19 | 11.19 | 0.09% | 895 |
| Oct 16, 2025 | 11.00 | 11.20 | 11.00 | 11.18 | 11.18 | 1.64% | 69,898 |
| Oct 14, 2025 | 10.90 | 11.00 | 10.87 | 11.00 | 11.00 | - | 5,190 |
| Oct 13, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 8,983 |
| Oct 10, 2025 | 11.00 | 11.00 | 10.96 | 11.00 | 11.00 | - | 15,602 |
| Oct 9, 2025 | 11.16 | 11.16 | 11.00 | 11.00 | 11.00 | -0.45% | 2,255 |
| Oct 8, 2025 | 11.04 | 11.15 | 10.91 | 11.05 | 11.05 | - | 4,504 |
| Oct 7, 2025 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | -0.90% | 19,010 |
| Oct 6, 2025 | 11.16 | 11.16 | 11.02 | 11.15 | 11.15 | 0.81% | 8,507 |
| Oct 3, 2025 | 11.05 | 11.25 | 11.00 | 11.06 | 11.06 | -0.18% | 19,459 |
| Oct 2, 2025 | 11.10 | 11.18 | 11.05 | 11.08 | 11.08 | -1.07% | 9,783 |
| Oct 1, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 21,355 |
| Sep 30, 2025 | 11.20 | 11.22 | 10.91 | 11.00 | 11.00 | -1.96% | 11,064 |
| Sep 29, 2025 | 11.00 | 11.25 | 11.00 | 11.22 | 11.22 | 2.00% | 12,609 |
| Sep 26, 2025 | 11.05 | 11.10 | 10.95 | 11.00 | 11.00 | -0.90% | 108,353 |
| Sep 25, 2025 | 11.20 | 11.20 | 10.96 | 11.10 | 11.10 | -1.33% | 60,408 |
| Sep 24, 2025 | 11.28 | 11.30 | 11.10 | 11.25 | 11.25 | -0.27% | 4,683 |
| Sep 23, 2025 | 11.00 | 11.30 | 11.00 | 11.28 | 11.28 | 2.73% | 13,459 |
| Sep 22, 2025 | 10.64 | 10.98 | 10.64 | 10.98 | 10.98 | 2.81% | 12,328 |
| Sep 19, 2025 | 10.30 | 10.87 | 10.30 | 10.68 | 10.68 | 3.69% | 23,966 |
| Sep 18, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 135,461 |
| Sep 17, 2025 | 9.70 | 10.00 | 9.53 | 10.00 | 10.00 | 2.88% | 26,466 |
| Sep 16, 2025 | 9.70 | 9.73 | 9.70 | 9.72 | 9.72 | 0.21% | 8,417 |
| Sep 15, 2025 | 9.49 | 9.72 | 9.49 | 9.70 | 9.70 | 2.21% | 125,922 |
| Sep 12, 2025 | 9.16 | 9.50 | 9.10 | 9.49 | 9.49 | 2.48% | 19,757 |
| Sep 11, 2025 | 9.24 | 9.27 | 9.24 | 9.26 | 9.26 | -0.11% | 2,496 |
| Sep 10, 2025 | 9.27 | 9.27 | 9.11 | 9.27 | 9.27 | -0.32% | 1,512 |
| Sep 9, 2025 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -2.11% | 1,674 |
| Sep 8, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 3,146 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.61 | 9.70 | 9.70 | - | 8,559 |
| Sep 3, 2025 | 9.70 | 9.73 | 9.69 | 9.70 | 9.70 | 2.11% | 15,730 |
| Sep 2, 2025 | 9.31 | 9.75 | 9.31 | 9.50 | 9.50 | 3.26% | 38,613 |
| Sep 1, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 4.55% | 18,467 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | -1.68% | 3,139 |
| Aug 28, 2025 | 8.90 | 9.17 | 8.76 | 8.95 | 8.95 | 0.11% | 11,183 |
| Aug 27, 2025 | 8.58 | 8.96 | 8.58 | 8.94 | 8.94 | 4.20% | 18,334 |
| Aug 26, 2025 | 8.40 | 8.60 | 8.40 | 8.58 | 8.58 | 1.42% | 2,890 |
| Aug 25, 2025 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 1.93% | 13,739 |
| Aug 22, 2025 | 8.26 | 8.30 | 8.25 | 8.30 | 8.30 | 0.12% | 2,160 |
| Aug 21, 2025 | 8.34 | 8.34 | 8.25 | 8.29 | 8.29 | -0.12% | 4,067 |
| Aug 20, 2025 | 8.22 | 8.32 | 8.22 | 8.30 | 8.30 | - | 19,341 |