Banque Nationale Agricole Société anonyme (BVMT:BNA)
Tunisia · Delayed Price · Currency is TND 8.10
0.00 (0.00%)
At close: Jul 30, 2025
BVMT:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.15 | 8.15 | 8.01 | 8.04 | 8.04 | -0.74% | 2,609 |
| Jul 30, 2025 | 8.09 | 8.10 | 8.02 | 8.10 | 8.10 | - | 2,482 |
| Jul 29, 2025 | 8.10 | 8.15 | 8.01 | 8.10 | 8.10 | - | 6,064 |
| Jul 28, 2025 | 8.09 | 8.10 | 8.00 | 8.10 | 8.10 | - | 7,032 |
| Jul 24, 2025 | 8.14 | 8.14 | 8.08 | 8.10 | 8.10 | -0.61% | 10,314 |
| Jul 23, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | - | 4,538 |
| Jul 22, 2025 | 8.09 | 8.20 | 8.06 | 8.15 | 8.15 | 1.24% | 9,860 |
| Jul 21, 2025 | 8.02 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 14,844 |
| Jul 18, 2025 | 8.05 | 8.10 | 8.03 | 8.10 | 8.10 | - | 3,861 |
| Jul 17, 2025 | 8.13 | 8.14 | 8.05 | 8.10 | 8.10 | -0.49% | 1,715 |
| Jul 16, 2025 | 8.15 | 8.15 | 8.11 | 8.14 | 8.14 | -0.12% | 483 |
| Jul 15, 2025 | 8.15 | 8.15 | 8.11 | 8.15 | 8.15 | - | 906 |
| Jul 14, 2025 | 8.15 | 8.15 | 8.11 | 8.15 | 8.15 | - | 292 |
| Jul 11, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.88% | 1,203 |
| Jul 10, 2025 | 8.16 | 8.19 | 8.00 | 8.00 | 8.00 | -2.44% | 96,449 |
| Jul 9, 2025 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | - | 3,982 |
| Jul 8, 2025 | 8.20 | 8.20 | 8.17 | 8.20 | 8.20 | 0.37% | 3,435 |
| Jul 7, 2025 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | -0.37% | 3,515 |
| Jul 4, 2025 | 8.20 | 8.20 | 8.19 | 8.20 | 8.20 | -0.61% | 15,563 |
| Jul 3, 2025 | 8.29 | 8.29 | 8.19 | 8.25 | 8.25 | -0.60% | 3,247 |
| Jul 2, 2025 | 8.29 | 8.31 | 8.21 | 8.30 | 8.30 | 0.12% | 4,003 |
| Jul 1, 2025 | 8.26 | 8.29 | 8.20 | 8.29 | 8.29 | - | 5,526 |
| Jun 30, 2025 | 8.30 | 8.35 | 8.10 | 8.29 | 8.29 | 2.35% | 15,110 |
| Jun 27, 2025 | 8.34 | 8.34 | 8.10 | 8.10 | 8.10 | -1.22% | 5,597 |
| Jun 25, 2025 | 8.34 | 8.38 | 8.20 | 8.20 | 8.20 | -1.68% | 15,543 |
| Jun 24, 2025 | 8.17 | 8.39 | 8.17 | 8.34 | 8.34 | 2.08% | 22,550 |
| Jun 23, 2025 | 8.00 | 8.19 | 8.00 | 8.17 | 8.17 | 2.12% | 10,207 |
| Jun 20, 2025 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 0.63% | 12,489 |
| Jun 19, 2025 | 8.07 | 8.09 | 7.90 | 7.95 | 7.95 | -1.49% | 13,800 |
| Jun 18, 2025 | 8.12 | 8.12 | 8.05 | 8.07 | 8.07 | -1.10% | 10,166 |
| Jun 17, 2025 | 8.44 | 8.44 | 8.10 | 8.16 | 8.16 | -11.11% | 3,610 |
| Jun 16, 2025 | 9.30 | 9.39 | 9.10 | 9.18 | 8.18 | -0.76% | 23,225 |
| Jun 13, 2025 | 9.30 | 9.35 | 9.20 | 9.25 | 8.24 | -1.07% | 49,665 |
| Jun 12, 2025 | 9.39 | 9.39 | 9.25 | 9.35 | 8.33 | -0.32% | 22,593 |
| Jun 11, 2025 | 9.40 | 9.40 | 9.34 | 9.38 | 8.36 | -0.21% | 13,438 |
| Jun 10, 2025 | 9.47 | 9.47 | 9.30 | 9.40 | 8.38 | - | 570 |
| Jun 9, 2025 | 9.30 | 9.49 | 9.30 | 9.40 | 8.38 | -0.63% | 17,944 |
| Jun 5, 2025 | 9.34 | 9.48 | 9.30 | 9.46 | 8.43 | 1.28% | 55,673 |
| Jun 4, 2025 | 9.36 | 9.36 | 9.22 | 9.34 | 8.32 | -0.11% | 5,434 |
| Jun 3, 2025 | 9.24 | 9.35 | 9.23 | 9.35 | 8.33 | 1.41% | 17,742 |
| Jun 2, 2025 | 9.22 | 9.23 | 9.20 | 9.22 | 8.22 | -0.11% | 3,963 |
| May 30, 2025 | 9.25 | 9.25 | 9.20 | 9.23 | 8.23 | - | 9,277 |
| May 29, 2025 | 9.20 | 9.25 | 9.20 | 9.23 | 8.23 | -0.22% | 24,035 |
| May 28, 2025 | 9.25 | 9.25 | 9.20 | 9.25 | 8.24 | 0.11% | 9,047 |
| May 27, 2025 | 9.21 | 9.25 | 9.21 | 9.24 | 8.23 | -0.11% | 5,836 |
| May 26, 2025 | 9.19 | 9.25 | 9.19 | 9.25 | 8.24 | 0.65% | 3,480 |
| May 23, 2025 | 9.19 | 9.19 | 9.18 | 9.19 | 8.19 | - | 2,543 |
| May 22, 2025 | 9.20 | 9.20 | 9.18 | 9.19 | 8.19 | - | 19,295 |
| May 21, 2025 | 9.19 | 9.20 | 9.12 | 9.19 | 8.19 | - | 13,615 |
| May 20, 2025 | 9.19 | 9.19 | 9.15 | 9.19 | 8.19 | - | 8,310 |