Banque de Tunisie Société anonyme (BVMT:BT)
Tunisia · Delayed Price · Currency is TND 5.32
+0.02 (0.38%)
At close: Jul 30, 2025
BVMT:BT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - | 1,505 |
| Jul 31, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 100 |
| Jul 30, 2025 | 5.29 | 5.32 | 5.28 | 5.32 | 5.32 | 0.38% | 32,783 |
| Jul 29, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | - | 3,821 |
| Jul 28, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | - | 10,139 |
| Jul 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 1,040 |
| Jul 23, 2025 | 5.32 | 5.34 | 5.31 | 5.32 | 5.32 | - | 18,371 |
| Jul 22, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 0.38% | 30,632 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | -0.38% | 3,114 |
| Jul 18, 2025 | 5.32 | 5.32 | 5.27 | 5.32 | 5.32 | - | 8,641 |
| Jul 17, 2025 | 5.32 | 5.34 | 5.30 | 5.32 | 5.32 | - | 3,168 |
| Jul 16, 2025 | 5.30 | 5.32 | 5.29 | 5.32 | 5.32 | 0.38% | 18,304 |
| Jul 15, 2025 | 5.29 | 5.30 | 5.25 | 5.30 | 5.30 | 0.19% | 12,660 |
| Jul 14, 2025 | 5.27 | 5.30 | 5.25 | 5.29 | 5.29 | 0.19% | 8,300 |
| Jul 11, 2025 | 5.30 | 5.30 | 5.25 | 5.28 | 5.28 | -0.38% | 15,063 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | -0.56% | 27,307 |
| Jul 9, 2025 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.57% | 7,308 |
| Jul 8, 2025 | 5.30 | 5.30 | 5.27 | 5.30 | 5.30 | - | 26,930 |
| Jul 7, 2025 | 5.39 | 5.39 | 5.30 | 5.30 | 5.30 | -0.75% | 1,110 |
| Jul 4, 2025 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 1.71% | 34,905 |
| Jul 3, 2025 | 5.25 | 5.27 | 5.25 | 5.25 | 5.25 | - | 41,727 |
| Jul 2, 2025 | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | - | 62,083 |
| Jul 1, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -0.76% | 38,000 |
| Jun 30, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 0.76% | 42,345 |
| Jun 27, 2025 | 5.21 | 5.29 | 5.21 | 5.25 | 5.25 | 0.19% | 84,801 |
| Jun 25, 2025 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 0.58% | 29,213 |
| Jun 24, 2025 | 5.16 | 5.23 | 5.15 | 5.21 | 5.21 | 0.97% | 36,687 |
| Jun 23, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 0.39% | 18,963 |
| Jun 20, 2025 | 5.13 | 5.14 | 5.11 | 5.14 | 5.14 | 0.59% | 9,198 |
| Jun 19, 2025 | 5.13 | 5.15 | 5.11 | 5.11 | 5.11 | -0.20% | 75,290 |
| Jun 18, 2025 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | - | 29,584 |
| Jun 17, 2025 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 0.99% | 47,045 |
| Jun 16, 2025 | 5.05 | 5.10 | 5.05 | 5.07 | 5.07 | -0.59% | 8,626 |
| Jun 13, 2025 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | - | 35,287 |
| Jun 12, 2025 | 5.09 | 5.10 | 5.06 | 5.10 | 5.10 | 0.20% | 17,148 |
| Jun 11, 2025 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | -0.39% | 8,532 |
| Jun 10, 2025 | 5.12 | 5.13 | 5.09 | 5.11 | 5.11 | - | 38,240 |
| Jun 9, 2025 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 0.39% | 19,041 |
| Jun 5, 2025 | 5.10 | 5.10 | 5.07 | 5.09 | 5.09 | -0.20% | 5,708 |
| Jun 4, 2025 | 5.13 | 5.13 | 5.08 | 5.10 | 5.10 | -0.58% | 6,328 |
| Jun 3, 2025 | 5.10 | 5.13 | 5.09 | 5.13 | 5.13 | 0.59% | 18,765 |
| Jun 2, 2025 | 5.07 | 5.13 | 5.07 | 5.10 | 5.10 | 0.59% | 52,619 |
| May 30, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.20% | 33,673 |
| May 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | 10,797 |
| May 28, 2025 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 0.59% | 12,531 |
| May 27, 2025 | 5.07 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 32,987 |
| May 26, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.40% | 11,063 |
| May 23, 2025 | 5.03 | 5.06 | 5.02 | 5.06 | 5.06 | 0.40% | 10,404 |
| May 22, 2025 | 5.04 | 5.08 | 5.03 | 5.04 | 5.04 | -0.98% | 42,637 |
| May 21, 2025 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 0.99% | 40,447 |