Banque Nationale Agricole Société anonyme (BVMT:BNA)
Tunisia · Delayed Price · Currency is TND 20.03
-1.27 (-5.96%)
At close: Sep 11, 2026
BVMT:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.28 | 21.28 | 20.03 | 20.03 | 20.03 | -5.96% | 51,644 |
| Sep 10, 2026 | 21.46 | 22.47 | 20.50 | 21.30 | 21.30 | -0.65% | 91,401 |
| Sep 9, 2026 | 22.80 | 22.90 | 21.44 | 21.44 | 21.44 | -5.96% | 38,157 |
| Sep 8, 2026 | 23.35 | 23.40 | 22.80 | 22.80 | 22.80 | -2.40% | 9,352 |
| Sep 7, 2026 | 23.56 | 23.60 | 23.15 | 23.36 | 23.36 | -1.02% | 9,623 |
| Sep 4, 2026 | 23.70 | 23.75 | 23.30 | 23.60 | 23.60 | -0.08% | 2,993 |
| Sep 3, 2026 | 24.00 | 24.00 | 23.00 | 23.62 | 23.62 | -0.67% | 10,143 |
| Sep 2, 2026 | 23.01 | 23.79 | 22.55 | 23.78 | 23.78 | 3.35% | 16,933 |
| Sep 1, 2026 | 23.50 | 23.50 | 22.90 | 23.01 | 23.01 | -1.67% | 38,872 |
| Aug 31, 2026 | 23.90 | 23.90 | 23.00 | 23.40 | 23.40 | - | 3,940 |
| Aug 28, 2026 | 23.59 | 23.95 | 23.40 | 23.40 | 23.40 | -0.21% | 7,403 |
| Aug 27, 2026 | 23.60 | 23.60 | 23.30 | 23.45 | 23.45 | 1.30% | 2,859 |
| Aug 26, 2026 | 23.20 | 23.50 | 23.10 | 23.15 | 23.15 | 0.13% | 6,626 |
| Aug 24, 2026 | 23.78 | 23.90 | 23.00 | 23.12 | 23.12 | -2.78% | 16,559 |
| Aug 21, 2026 | 23.94 | 24.00 | 23.65 | 23.78 | 23.78 | - | 16,442 |
| Aug 20, 2026 | 23.16 | 24.20 | 23.16 | 23.78 | 23.78 | 3.39% | 50,089 |
| Aug 19, 2026 | 22.00 | 23.10 | 21.91 | 23.00 | 23.00 | 4.55% | 36,600 |
| Aug 18, 2026 | 21.30 | 22.35 | 21.30 | 22.00 | 22.00 | -2.18% | 76,050 |
| Aug 17, 2026 | 23.34 | 23.35 | 22.40 | 22.49 | 22.49 | -3.64% | 24,734 |
| Aug 14, 2026 | 24.00 | 24.00 | 23.24 | 23.34 | 23.34 | -2.30% | 22,990 |
| Aug 12, 2026 | 24.00 | 24.00 | 23.71 | 23.89 | 23.89 | 0.38% | 37,925 |
| Aug 11, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.34% | 23,682 |
| Aug 10, 2026 | 24.45 | 24.45 | 23.85 | 23.88 | 23.88 | 0.08% | 37,661 |
| Aug 7, 2026 | 24.49 | 24.49 | 23.85 | 23.86 | 23.86 | -1.77% | 10,493 |
| Aug 6, 2026 | 24.17 | 24.47 | 23.80 | 24.29 | 24.29 | -0.37% | 90,230 |
| Aug 5, 2026 | 24.50 | 24.50 | 23.81 | 24.38 | 24.38 | -0.49% | 39,379 |
| Aug 4, 2026 | 24.49 | 24.75 | 24.01 | 24.50 | 24.50 | 2.08% | 12,886 |
| Aug 3, 2026 | 23.87 | 24.80 | 23.87 | 24.00 | 24.00 | 0.84% | 28,070 |
| Jul 31, 2026 | 23.90 | 24.45 | 23.50 | 23.80 | 23.80 | -0.34% | 35,342 |
| Jul 30, 2026 | 24.48 | 24.48 | 23.80 | 23.88 | 23.88 | -2.53% | 80,219 |
| Jul 29, 2026 | 23.79 | 25.00 | 22.58 | 24.50 | 24.50 | 2.00% | 189,892 |
| Jul 28, 2026 | 25.55 | 25.80 | 24.02 | 24.02 | 24.02 | -5.99% | 45,431 |
| Jul 27, 2026 | 26.01 | 26.28 | 25.50 | 25.55 | 25.55 | -2.78% | 30,348 |
| Jul 24, 2026 | 26.36 | 26.36 | 26.00 | 26.28 | 26.28 | -0.45% | 13,855 |
| Jul 23, 2026 | 25.70 | 26.50 | 25.70 | 26.40 | 26.40 | 2.33% | 42,381 |
| Jul 22, 2026 | 25.90 | 26.00 | 25.75 | 25.80 | 25.80 | -0.08% | 58,514 |
| Jul 21, 2026 | 26.74 | 26.74 | 25.50 | 25.82 | 25.82 | -3.44% | 309,838 |
| Jul 20, 2026 | 28.00 | 28.00 | 26.74 | 26.74 | 26.74 | -4.50% | 47,390 |
| Jul 17, 2026 | 26.71 | 28.00 | 26.71 | 28.00 | 28.00 | 4.83% | 161,676 |
| Jul 16, 2026 | 26.60 | 26.79 | 26.59 | 26.71 | 26.71 | 5.66% | 95,774 |
| Jul 15, 2026 | 25.28 | 25.28 | 25.00 | 25.28 | 25.28 | 6.00% | 129,008 |
| Jul 14, 2026 | 23.00 | 23.85 | 23.00 | 23.85 | 23.85 | 6.00% | 13,255 |
| Jul 13, 2026 | 22.55 | 22.78 | 22.00 | 22.50 | 22.50 | - | 133,656 |
| Jul 10, 2026 | 21.90 | 22.60 | 21.85 | 22.50 | 22.50 | 3.07% | 49,828 |
| Jul 9, 2026 | 21.95 | 21.95 | 21.75 | 21.83 | 21.83 | 0.09% | 18,108 |
| Jul 8, 2026 | 21.75 | 21.95 | 21.66 | 21.81 | 21.81 | 0.51% | 23,591 |
| Jul 7, 2026 | 21.70 | 21.75 | 21.62 | 21.70 | 21.70 | - | 13,320 |
| Jul 6, 2026 | 21.77 | 21.77 | 21.65 | 21.70 | 21.70 | -0.28% | 18,732 |
| Jul 3, 2026 | 21.90 | 21.90 | 21.50 | 21.76 | 21.76 | -0.64% | 13,112 |
| Jul 2, 2026 | 21.90 | 22.44 | 21.60 | 21.90 | 21.90 | - | 6,387 |