Banque Nationale Agricole Société anonyme (BVMT:BNA)
Tunisia · Delayed Price · Currency is TND 8.94
+0.36 (4.20%)
At close: Aug 27, 2025
BVMT:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | 3,586 |
| Aug 18, 2025 | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | -0.60% | 1,106 |
| Aug 15, 2025 | 8.28 | 8.32 | 8.28 | 8.30 | 8.30 | 0.24% | 11,762 |
| Aug 14, 2025 | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 0.36% | 9,037 |
| Aug 12, 2025 | 8.29 | 8.29 | 8.20 | 8.25 | 8.25 | -0.36% | 6,184 |
| Aug 11, 2025 | 8.29 | 8.29 | 8.20 | 8.28 | 8.28 | 2.22% | 734 |
| Aug 8, 2025 | 8.24 | 8.30 | 8.00 | 8.10 | 8.10 | -1.70% | 166,880 |
| Aug 7, 2025 | 8.09 | 8.24 | 8.09 | 8.24 | 8.24 | 1.10% | 478 |
| Aug 6, 2025 | 8.10 | 8.15 | 8.02 | 8.15 | 8.15 | - | 3,520 |
| Aug 5, 2025 | 8.10 | 8.15 | 8.06 | 8.15 | 8.15 | 0.87% | 1,474 |
| Aug 4, 2025 | 8.08 | 8.08 | 8.01 | 8.08 | 8.08 | -0.25% | 3,310 |
| Aug 1, 2025 | 8.14 | 8.14 | 8.04 | 8.10 | 8.10 | 0.75% | 3,273 |
| 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 |