BH Bank Société anonyme (BVMT:BH)
Tunisia
· Delayed Price · Currency is TND 10.49
-0.05 (-0.47%)
At close: Dec 5, 2025
BH Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.13 | 10.49 | 10.13 | 10.49 | 10.49 | -0.47% | 694 |
| Dec 4, 2025 | 10.55 | 10.55 | 10.10 | 10.54 | 10.54 | -0.85% | 181 |
| Dec 3, 2025 | 10.66 | 10.66 | 10.60 | 10.63 | 10.63 | 0.76% | 155 |
| Dec 2, 2025 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 5.50% | 2,840 |
| Dec 1, 2025 | 10.11 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 512 |
| Nov 28, 2025 | 10.19 | 10.20 | 10.00 | 10.20 | 10.20 | - | 2,231 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -3.41% | 1,636 |
| Nov 26, 2025 | 10.77 | 10.77 | 10.56 | 10.56 | 10.56 | 2.52% | 1,001 |
| Nov 25, 2025 | 10.35 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 645 |
| Nov 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 140 |
| Nov 21, 2025 | 10.31 | 10.74 | 10.31 | 10.50 | 10.50 | -2.69% | 1,264 |
| Nov 20, 2025 | 10.41 | 10.79 | 10.40 | 10.79 | 10.79 | 2.76% | 938 |
| Nov 19, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -1.78% | 771 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.40 | 10.69 | 10.69 | -0.56% | 2,692 |
| Nov 17, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | -0.37% | 324 |
| Nov 14, 2025 | 10.99 | 11.00 | 10.65 | 10.79 | 10.79 | -0.09% | 2,306 |
| Nov 13, 2025 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 5.99% | 800 |
| Nov 12, 2025 | 9.75 | 10.19 | 9.75 | 10.19 | 10.19 | 4.73% | 2,608 |
| Nov 11, 2025 | 9.39 | 9.73 | 9.39 | 9.73 | 9.73 | 3.51% | 2,224 |
| Nov 10, 2025 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 0.11% | 629 |
| Nov 7, 2025 | 9.39 | 9.39 | 9.38 | 9.39 | 9.39 | - | 937 |
| Nov 6, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 100 |
| Nov 5, 2025 | 9.02 | 9.39 | 9.02 | 9.39 | 9.39 | - | 367,188 |
| Nov 4, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 61 |
| Nov 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 75 |
| Oct 31, 2025 | 9.22 | 9.39 | 9.22 | 9.39 | 9.39 | -0.11% | 383 |
| Oct 30, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | - | 1,001 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 100 |
| Oct 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% | 236 |
| Oct 22, 2025 | 9.48 | 9.49 | 9.48 | 9.49 | 9.49 | -0.11% | 1,337 |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.39% | 151 |
| Oct 20, 2025 | 9.19 | 9.37 | 9.19 | 9.37 | 9.37 | -4.09% | 2,003 |
| Oct 16, 2025 | 9.29 | 9.77 | 9.29 | 9.77 | 9.77 | 5.05% | 2,009 |
| Oct 14, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 0.11% | 255 |
| Oct 13, 2025 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | -0.11% | 162 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 1 |
| Oct 9, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.43% | 461 |
| Oct 8, 2025 | 9.16 | 9.29 | 9.01 | 9.29 | 9.29 | -0.11% | 1,001 |
| Oct 7, 2025 | 9.20 | 9.30 | 9.16 | 9.30 | 9.30 | - | 223 |
| Oct 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 11 |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% | 100 |
| Oct 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.07% | 10 |
| Sep 30, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -2.02% | 1,000 |
| Sep 29, 2025 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 0.11% | 210 |
| Sep 25, 2025 | 9.39 | 9.39 | 9.30 | 9.38 | 9.38 | - | 228 |
| Sep 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% | 102 |
| Sep 23, 2025 | 9.21 | 9.39 | 9.21 | 9.39 | 9.39 | -0.95% | 79 |
| Sep 22, 2025 | 9.16 | 9.48 | 9.16 | 9.48 | 9.48 | -0.63% | 1,150 |
| Sep 19, 2025 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | -0.52% | 1,168 |
| Sep 18, 2025 | 9.14 | 9.59 | 9.14 | 9.59 | 9.59 | -1.03% | 965 |