Bahrain National Holding Company B.S.C. (BAX:BNH)
Bahrain
· Delayed Price · Currency is BHD 0.520
+0.010 (1.96%)
At close: Nov 26, 2025
BAX:BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 23,500 |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 74,730 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 5,500 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.60% | 11,183 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | 46,913 |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Oct 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 22,268 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Oct 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 29,500 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 30,000 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 111,000 |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 5,000 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 52,000 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 50,000 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 50,000 |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 100,000 |
| Aug 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.50 | -0.36% | 50,000 |
| Aug 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.50 | 9.96% | 500,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.46 | -0.59% | 38,331 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | 0.60% | 7,122 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.46 | -0.59% | 91,000 |
| Jul 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | - | 20,400 |
| Jul 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | -1.94% | 15,366 |
| Jul 8, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.47 | 3.00% | 51,400 |
| Jun 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.45 | -4.76% | 60,300 |
| Jun 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48 | 2.94% | 25,200 |
| Jun 15, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.46 | -1.54% | 75,454 |
| Jun 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | 0.58% | 60,500 |
| Jun 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | -1.90% | 109,800 |