National Bank of Bahrain B.S.C. (BAX:NBB)
Bahrain
· Delayed Price · Currency is BHD 0.509
0.00 (0.00%)
At close: Dec 4, 2025
BAX:NBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 8,000 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.59% | 25,785 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 3,000 |
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 21,287 |
| Nov 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Nov 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 167,152 |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 15,000 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.79% | 15,000 |
| Nov 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.59% | 20,000 |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 25,438 |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.59% | 36,458 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 46,954 |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 24,943 |
| Nov 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 12,000 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 59,061 |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4,000 |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 36,600 |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 40,037 |
| Nov 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.82% | 224,187 |
| Nov 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 30,000 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 53,000 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 25,200 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 161,133 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 125,274 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.40% | 114,359 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 143,667 |
| Oct 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 23,905 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,772 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 50,000 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 63,220 |
| Oct 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 96,317 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 11,000 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 20,714 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,000 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 58,126 |
| Oct 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 30,000 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,756 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 305,350 |
| Sep 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 58,673 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 92,008 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 132,004 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 63,587 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 70,000 |
| Sep 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40,196 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 70,000 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.78% | 461,888 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 18,619 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.59% | 51,381 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 23,380 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 25,233 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.59% | 31,439 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 85,539 |
| Sep 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.40% | 60,145 |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 60,000 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 51,550 |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 156,210 |
| Aug 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 21,342 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 272,141 |
| Aug 27, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | 200,000 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 135,602 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 96,310 |
| Aug 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 18,490 |
| Aug 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | 31,200 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.40% | 35,969 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.37% | 35,333 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 154,438 |
| Aug 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 93,758 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -0.58% | 27,211 |
| Aug 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 0.98% | 214,738 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.39% | 160,000 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 350,462 |
| Aug 10, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | - | 58,295 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | 0.39% | 50,964 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 56,242 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.59% | 54,514 |
| Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.40% | 65,549 |
| Aug 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 0.40% | 170,000 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 44,200 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.60% | 120,000 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 144,795 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | 39,652 |
| Jul 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 64,348 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 95,825 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 87,258 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 93,510 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 114,693 |
| Jul 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 182,168 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 77,625 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 97,375 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | 209,693 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 191,643 |
| Jul 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.49 | -0.20% | 390,749 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 303,627 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.20% | 200,100 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 295,298 |
| Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.20% | 160,000 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 70,000 |
| Jul 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 103,428 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 559,398 |