National Bank of Bahrain B.S.C. (BAX:NBB)
Bahrain
· Delayed Price · Currency is BHD 0.490
0.00 (0.00%)
At close: Mar 9, 2026
BAX:NBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 31,000 |
| Mar 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 13,262 |
| Mar 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5,606 |
| Mar 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 4,920 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 17,481 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 90,916 |
| Feb 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 25,040 |
| Feb 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 20,000 |
| Feb 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 35,000 |
| Feb 17, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 0.41% | 70,296 |
| Feb 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 560,000 |
| Feb 15, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.61% | 578,921 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,000 |
| Feb 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 55,000 |
| Feb 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 40,100 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 110,000 |
| Feb 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 153,339 |
| Feb 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 26,638 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -0.99% | 835,842 |
| Feb 1, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.60% | 28,798 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 36,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 29,174 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 106,980 |
| Jan 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 27,193 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | 105,200 |
| Jan 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 44,190 |
| Jan 18, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 31,770 |
| Jan 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 13,500 |
| Jan 14, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 55,519 |
| Jan 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 34,203 |
| Jan 12, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 99,510 |
| Jan 11, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 14,343 |
| Jan 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 18,700 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 19,784 |
| Jan 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | 20,000 |
| Jan 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.59% | 18,163 |
| Jan 4, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 12,000 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.78% | 29,231 |
| Dec 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.19% | 21,050 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.18% | 16,768 |
| Dec 28, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.39% | 66,277 |
| Dec 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 105,000 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 61,978 |
| Dec 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 100,732 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 25,091 |
| Dec 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 110,719 |
| Dec 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 7,800 |
| Dec 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,000 |
| Dec 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 12,800 |
| Dec 11, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.19% | 70,150 |
| Dec 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.80% | 10,000 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 25,500 |
| Dec 8, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 120,000 |
| Dec 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 29,000 |
| 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% | 20,000 |
| 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 |