Banque de Tunisie Société anonyme (BVMT:BT)
Tunisia · Delayed Price · Currency is TND 8.60
-0.04 (-0.46%)
At close: Aug 21, 2026
BVMT:BT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.52 | 8.61 | 8.50 | 8.60 | 8.60 | -0.46% | 101,524 |
| Aug 20, 2026 | 8.75 | 8.75 | 8.49 | 8.64 | 8.64 | -1.26% | 33,875 |
| Aug 19, 2026 | 8.40 | 8.85 | 8.40 | 8.75 | 8.75 | 2.94% | 18,845 |
| Aug 18, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -2.30% | 12,733 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | - | 5,381 |
| Aug 14, 2026 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -1.69% | 19,110 |
| Aug 12, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 11,137 |
| Aug 11, 2026 | 9.00 | 9.00 | 8.86 | 8.90 | 8.90 | -1.11% | 28,986 |
| Aug 10, 2026 | 8.90 | 9.09 | 8.90 | 9.00 | 9.00 | 1.12% | 32,871 |
| Aug 7, 2026 | 8.90 | 8.91 | 8.89 | 8.90 | 8.90 | - | 39,782 |
| Aug 6, 2026 | 8.91 | 8.95 | 8.80 | 8.90 | 8.90 | - | 28,691 |
| Aug 5, 2026 | 8.99 | 9.00 | 8.80 | 8.90 | 8.90 | -0.89% | 61,145 |
| Aug 4, 2026 | 8.90 | 8.99 | 8.88 | 8.98 | 8.98 | 0.90% | 70,238 |
| Aug 3, 2026 | 8.89 | 9.00 | 8.86 | 8.90 | 8.90 | 0.11% | 26,593 |
| Jul 31, 2026 | 9.00 | 9.10 | 8.81 | 8.89 | 8.89 | -1.22% | 19,518 |
| Jul 30, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 9.00 | -1.10% | 29,966 |
| Jul 29, 2026 | 9.00 | 9.39 | 8.57 | 9.10 | 9.10 | -0.11% | 75,898 |
| Jul 28, 2026 | 9.54 | 9.54 | 9.11 | 9.11 | 9.11 | -3.19% | 115,128 |
| Jul 27, 2026 | 9.58 | 9.58 | 9.41 | 9.41 | 9.41 | -1.98% | 19,256 |
| Jul 24, 2026 | 9.78 | 9.78 | 9.54 | 9.60 | 9.60 | 0.73% | 32,874 |
| Jul 23, 2026 | 9.80 | 9.80 | 9.50 | 9.53 | 9.53 | -2.76% | 36,924 |
| Jul 22, 2026 | 9.60 | 10.10 | 9.60 | 9.80 | 9.80 | 2.08% | 63,553 |
| Jul 21, 2026 | 9.57 | 9.70 | 9.45 | 9.60 | 9.60 | -0.72% | 49,846 |
| Jul 20, 2026 | 9.94 | 9.94 | 9.58 | 9.67 | 9.67 | -2.81% | 7,239 |
| Jul 17, 2026 | 9.70 | 10.15 | 9.60 | 9.95 | 9.95 | 2.58% | 41,612 |
| Jul 16, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 2.11% | 30,993 |
| Jul 15, 2026 | 9.35 | 9.69 | 9.35 | 9.50 | 9.50 | 1.60% | 22,725 |
| Jul 14, 2026 | 9.39 | 9.39 | 9.30 | 9.35 | 9.35 | -0.53% | 36,995 |
| Jul 13, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | -1.57% | 13,369 |
| Jul 10, 2026 | 9.40 | 9.56 | 9.40 | 9.55 | 9.55 | 1.60% | 74,194 |
| Jul 9, 2026 | 9.40 | 9.50 | 9.38 | 9.40 | 9.40 | - | 11,142 |
| Jul 8, 2026 | 9.40 | 9.58 | 9.40 | 9.40 | 9.40 | - | 26,700 |
| Jul 7, 2026 | 9.40 | 9.49 | 9.38 | 9.40 | 9.40 | - | 36,439 |
| Jul 6, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 84,877 |
| Jul 3, 2026 | 9.30 | 9.30 | 9.21 | 9.30 | 9.30 | - | 19,594 |
| Jul 2, 2026 | 9.30 | 9.45 | 9.20 | 9.30 | 9.30 | -1.90% | 18,076 |
| Jul 1, 2026 | 9.30 | 9.48 | 9.15 | 9.48 | 9.48 | 1.94% | 21,922 |
| Jun 30, 2026 | 9.37 | 9.45 | 9.30 | 9.30 | 9.30 | -0.75% | 32,283 |
| Jun 29, 2026 | 9.36 | 9.69 | 9.36 | 9.37 | 9.37 | -2.40% | 7,330 |
| Jun 26, 2026 | 9.45 | 9.65 | 9.39 | 9.60 | 9.60 | 2.24% | 56,738 |
| Jun 25, 2026 | 9.20 | 9.39 | 9.15 | 9.39 | 9.39 | 3.19% | 16,997 |
| Jun 24, 2026 | 9.16 | 9.16 | 9.00 | 9.10 | 9.10 | -0.66% | 19,619 |
| Jun 23, 2026 | 8.83 | 9.16 | 8.80 | 9.16 | 9.16 | 3.74% | 75,618 |
| Jun 22, 2026 | 8.83 | 8.85 | 8.76 | 8.83 | 8.83 | - | 20,376 |
| Jun 19, 2026 | 8.74 | 8.84 | 8.74 | 8.83 | 8.83 | 1.03% | 40,080 |
| Jun 18, 2026 | 8.48 | 8.74 | 8.48 | 8.74 | 8.74 | 4.05% | 118,438 |
| Jun 17, 2026 | 8.42 | 8.45 | 8.34 | 8.40 | 8.40 | -0.24% | 33,696 |
| Jun 15, 2026 | 8.40 | 8.42 | 8.32 | 8.42 | 8.42 | 0.24% | 44,799 |
| Jun 12, 2026 | 8.40 | 8.40 | 8.29 | 8.40 | 8.40 | 0.96% | 106,189 |
| Jun 11, 2026 | 8.30 | 8.41 | 8.30 | 8.32 | 8.32 | - | 61,332 |