BNA Assurances (BVMT:BNASS)
Tunisia · Delayed Price · Currency is TND 3.070
-0.030 (-0.97%)
At close: Dec 16, 2025
BNA Assurances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | 0.98% | 11,777 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.02 | 3.07 | 3.07 | -0.97% | 5,021 |
| Dec 15, 2025 | 3.16 | 3.16 | 3.05 | 3.10 | 3.10 | -1.90% | 9,211 |
| Dec 12, 2025 | 3.11 | 3.23 | 3.11 | 3.16 | 3.16 | -0.94% | 10,364 |
| Dec 11, 2025 | 3.10 | 3.19 | 3.07 | 3.19 | 3.19 | 1.59% | 10,241 |
| Dec 10, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | -0.32% | 11,068 |
| Dec 9, 2025 | 3.15 | 3.22 | 3.10 | 3.15 | 3.15 | - | 9,249 |
| Dec 8, 2025 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -2.78% | 4,926 |
| Dec 5, 2025 | 3.29 | 3.29 | 3.16 | 3.24 | 3.24 | 2.53% | 7,872 |
| Dec 4, 2025 | 3.20 | 3.28 | 3.15 | 3.16 | 3.16 | -4.24% | 11,555 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 14,349 |
| Dec 2, 2025 | 3.40 | 3.55 | 3.40 | 3.40 | 3.40 | 0.29% | 63,494 |
| Dec 1, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 5.94% | 25,244 |
| Nov 28, 2025 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 5.96% | 18,946 |
| Nov 27, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | 6,492 |
| Nov 26, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 21,044 |
| Nov 25, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.39% | 37,675 |
| Nov 24, 2025 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.33% | 7,789 |
| Nov 21, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 9,564 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 5,749 |
| Nov 19, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 22,202 |
| Nov 18, 2025 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 3.45% | 63,552 |
| Nov 17, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -3.33% | 17,647 |
| Nov 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 11,160 |
| Nov 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 17,468 |
| Nov 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 3,532 |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 23,601 |
| Nov 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 3,429 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | 0.33% | 4,425 |
| Nov 6, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 7,535 |
| Nov 5, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.90% | 13,507 |
| Nov 4, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 2,020 |
| Nov 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2,720 |
| Oct 31, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.32% | 14,749 |
| Oct 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | 8,264 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14% | 2,951 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -1.21% | 69,517 |
| Oct 27, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 1,915 |
| Oct 24, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 3,599 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.76% | 16,523 |
| Oct 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | 25,605 |
| Oct 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | 22,265 |
| Oct 20, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -1.44% | 27,026 |
| Oct 17, 2025 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 4.20% | 15,459 |
| Oct 16, 2025 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 0.91% | 1,121 |
| Oct 14, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 3,648 |
| Oct 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | 72,598 |
| Oct 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | 9,778 |
| Oct 9, 2025 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | 2.15% | 9,816 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | 0.93% | 16,734 |