Banque de Tunisie Société anonyme (BVMT:BT)
Tunisia · Delayed Price · Currency is TND 5.41
0.00 (0.00%)
At close: Oct 7, 2025
BVMT:BT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.41 | 5.42 | 5.40 | 5.41 | 5.41 | - | 1,055,043 |
| Oct 6, 2025 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.37% | 9,657 |
| Oct 3, 2025 | 5.48 | 5.48 | 5.39 | 5.39 | 5.39 | -1.64% | 8,070 |
| Oct 2, 2025 | 5.45 | 5.50 | 5.45 | 5.48 | 5.48 | - | 6,459 |
| Oct 1, 2025 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 2.43% | 6,559 |
| Sep 30, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.19% | 5,851 |
| Sep 29, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.38% | 17,450 |
| Sep 26, 2025 | 5.34 | 5.34 | 5.30 | 5.32 | 5.32 | -0.37% | 1,565 |
| Sep 25, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | - | 8,613 |
| Sep 23, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.56% | 7,460 |
| Sep 22, 2025 | 5.31 | 5.34 | 5.31 | 5.31 | 5.31 | -0.38% | 2,722 |
| Sep 19, 2025 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.57% | 3,195 |
| Sep 18, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.19% | 26,021 |
| Sep 17, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.19% | 15,327 |
| Sep 16, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | - | 341,815 |
| Sep 15, 2025 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 0.19% | 14,863 |
| Sep 12, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | 5.27 | - | 647 |
| Sep 11, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | 2 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5,774 |
| Sep 9, 2025 | 5.19 | 5.20 | 5.17 | 5.20 | 5.20 | 0.19% | 29,390 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 31,811 |
| Sep 5, 2025 | 5.12 | 5.20 | 5.10 | 5.20 | 5.20 | - | 6,186 |
| Sep 3, 2025 | 5.20 | 5.24 | 5.20 | 5.20 | 5.20 | - | 8,337 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 25,601 |
| Sep 1, 2025 | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | -0.57% | 24,586 |
| Aug 29, 2025 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.38% | 1,234 |
| Aug 28, 2025 | 5.25 | 5.28 | 5.23 | 5.26 | 5.26 | -0.75% | 4,788 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 34,177 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | - | 555 |
| Aug 25, 2025 | 5.27 | 5.30 | 5.26 | 5.30 | 5.30 | -0.38% | 1,166 |
| Aug 22, 2025 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | - | 641 |
| Aug 21, 2025 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | - | 5,129 |
| Aug 20, 2025 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | - | 5,888 |
| Aug 19, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - | 504 |
| Aug 18, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.38% | 33,602 |
| Aug 15, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | -0.38% | 5,748 |
| Aug 14, 2025 | 5.27 | 5.32 | 5.26 | 5.32 | 5.32 | 0.19% | 24,621 |
| Aug 12, 2025 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.19% | 16,550 |
| Aug 11, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | - | 1,951 |
| Aug 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 115,358 |
| Aug 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% | 10 |
| Aug 6, 2025 | 5.32 | 5.32 | 5.23 | 5.23 | 5.23 | -1.69% | 3,305 |
| Aug 5, 2025 | 5.32 | 5.32 | 5.31 | 5.32 | 5.32 | - | 6,229 |
| Aug 4, 2025 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | - | 968 |
| 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 |