Skip to main content
Bank of Bahrain and Kuwait B.S.C. (BAX:BBK)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.518
-0.002 (-0.38%)
At close: Dec 4, 2025

BAX:BBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.520.520.520.520.52-0.38%50,158
Dec 3, 20250.520.520.520.520.52-0.57%3,000
Dec 2, 20250.520.520.520.520.520.19%4,680
Dec 1, 20250.520.520.520.520.52-30,750
Nov 26, 20250.520.520.520.520.52-0.57%19,759
Nov 25, 20250.530.530.530.530.53-0.94%39,500
Nov 23, 20250.510.530.510.530.534.95%65,000
Nov 20, 20250.520.520.510.510.51-2.32%141,152
Nov 18, 20250.520.520.520.520.52-0.58%14,455
Nov 16, 20250.520.520.520.520.52-52,486
Nov 13, 20250.520.520.520.520.52-0.57%64,250
Nov 12, 20250.530.530.520.520.52-0.38%52,000
Nov 11, 20250.530.530.530.530.530.96%39,696
Nov 10, 20250.520.520.520.520.52-80,000
Nov 9, 20250.520.520.520.520.52-46,580
Nov 6, 20250.530.530.520.520.52-0.95%85,050
Nov 5, 20250.530.530.520.530.530.96%118,954
Nov 3, 20250.520.520.520.520.520.39%31,937
Nov 2, 20250.520.520.520.520.520.58%10,163
Oct 30, 20250.520.520.520.520.52-34,225
Oct 29, 20250.520.520.520.520.52-15,500
Oct 28, 20250.520.520.520.520.520.19%21,920
Oct 27, 20250.510.510.510.510.511.18%116,000
Oct 26, 20250.510.510.510.510.51-0.20%10,000
Oct 21, 20250.510.510.510.510.51-43,495
Oct 20, 20250.510.510.510.510.510.20%31,112
Oct 19, 20250.510.510.510.510.51-52,402
Oct 16, 20250.510.510.510.510.51-61,697
Oct 15, 20250.510.510.510.510.51-8,903
Oct 14, 20250.510.510.510.510.51-36,467
Oct 12, 20250.510.510.510.510.510.59%42,344
Oct 8, 20250.510.510.510.510.51-34,275
Oct 6, 20250.510.510.510.510.51-0.39%55,000
Oct 5, 20250.510.510.510.510.51-65,000
Sep 30, 20250.510.510.510.510.510.40%3,000
Sep 29, 20250.510.510.510.510.51-238,000
Sep 28, 20250.510.510.510.510.51-0.98%563,241
Sep 25, 20250.510.510.510.510.51-5,957
Sep 24, 20250.510.510.510.510.51-0.39%20,719
Sep 23, 20250.510.510.510.510.51-46,067
Sep 22, 20250.510.510.510.510.51-0.19%50,000
Sep 17, 20250.510.510.510.510.510.39%4,600
Sep 16, 20250.510.510.510.510.51-23,659
Sep 14, 20250.510.510.510.510.51-20,140
Sep 10, 20250.510.510.510.510.51-40,000
Sep 9, 20250.510.510.510.510.510.20%141,301
Sep 8, 20250.510.510.510.510.51-50,470
Sep 7, 20250.510.510.510.510.51-0.58%207,000
Sep 3, 20250.510.510.510.510.51-0.39%17,135
Sep 2, 20250.510.520.510.520.521.58%53,000
Sep 1, 20250.510.510.510.510.510.40%47,450
Aug 27, 20250.510.510.510.510.51-0.79%24,744
Aug 26, 20250.510.510.510.510.51-0.20%8,943
Aug 24, 20250.510.510.510.510.51-0.39%12,000
Aug 21, 20250.510.510.510.510.510.20%15,847
Aug 20, 20250.510.510.510.510.510.20%29,894
Aug 19, 20250.510.510.510.510.51-0.58%5,239
Aug 14, 20250.510.510.510.510.51-27,951
Aug 13, 20250.510.510.510.510.51-25,621
Aug 12, 20250.510.510.510.510.51-50,087
Aug 11, 20250.510.510.510.510.510.20%30,000
Aug 10, 20250.510.510.510.510.510.39%46,648
Aug 7, 20250.510.510.510.510.51-0.39%60,994
Aug 6, 20250.510.510.510.510.510.39%94,915
Aug 5, 20250.510.510.510.510.51-75,183
Aug 4, 20250.510.510.510.510.51-104,050
Aug 3, 20250.510.510.510.510.500.59%155,845
Jul 29, 20250.510.510.510.510.49-35,000
Jul 28, 20250.510.510.510.510.49-43,000
Jul 27, 20250.510.510.510.510.490.40%5,050
Jul 23, 20250.510.510.510.510.491.00%42,438
Jul 22, 20250.510.510.500.500.49-0.99%125,246
Jul 21, 20250.510.510.510.510.49-52,990
Jul 20, 20250.510.510.510.510.49-0.39%29,000
Jul 17, 20250.510.510.510.510.490.40%4,000
Jul 16, 20250.500.510.500.510.490.20%31,900
Jul 14, 20250.500.500.500.500.490.80%49,155
Jul 13, 20250.500.500.500.500.49-0.79%13,348
Jul 9, 20250.500.500.500.500.490.80%3,000
Jul 8, 20250.500.500.500.500.49-29,417
Jul 3, 20250.500.500.500.500.49-0.40%5,788
Jul 2, 20250.500.500.500.500.490.40%100,995
Jun 30, 20250.500.500.500.500.49-54,885
Jun 29, 20250.500.500.500.500.490.40%93,482
Jun 25, 20250.500.500.500.500.49-11,056
Jun 23, 20250.500.500.500.500.49-0.40%9,052
Jun 18, 20250.500.500.500.500.49-51,150
Jun 17, 20250.500.500.500.500.490.60%28,749