Skip to main content
National Bank of Bahrain B.S.C. (BAX:NBB)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.491
+0.003 (0.61%)
At close: Apr 28, 2026

BAX:NBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.490.490.490.490.491.24%236,446
Apr 26, 20260.480.480.480.480.480.42%24,809
Apr 23, 20260.480.480.480.480.48-90,000
Apr 22, 20260.480.480.480.480.480.63%134,923
Apr 21, 20260.480.480.480.480.48-0.42%736,230
Apr 20, 20260.480.480.480.480.48-133,814
Apr 19, 20260.480.480.480.480.480.42%40,000
Apr 16, 20260.480.480.480.480.481.06%11,000
Apr 15, 20260.470.480.470.470.470.43%583,569
Apr 14, 20260.480.480.470.470.47-1.05%4,425,068
Apr 13, 20260.470.480.470.480.481.06%74,926
Apr 12, 20260.470.470.470.470.47-0.63%248,925
Apr 9, 20260.470.470.470.470.470.21%30,204
Apr 8, 20260.470.470.470.470.470.43%35,483
Apr 7, 20260.480.480.470.470.47-1.47%428,724
Apr 6, 20260.480.490.480.480.48-1.65%110,788
Apr 5, 20260.480.490.480.490.490.21%92,922
Apr 2, 20260.480.480.480.480.48-39,305
Apr 1, 20260.480.480.480.480.48-0.21%7,762
Mar 31, 20260.490.490.480.490.49-0.82%53,849
Mar 30, 20260.480.490.480.490.49-0.41%62,230
Mar 29, 20260.490.490.490.490.470.20%89,428
Mar 26, 20260.490.490.490.490.47-93,292
Mar 25, 20260.490.490.490.490.47-45,134
Mar 18, 20260.490.490.490.490.47-12,800
Mar 17, 20260.490.490.490.490.47-22,571
Mar 16, 20260.490.490.490.490.47-35,600
Mar 15, 20260.490.490.490.490.47-15,000
Mar 12, 20260.490.490.490.490.47-15,000
Mar 10, 20260.490.490.490.490.47-11,638
Mar 9, 20260.490.490.490.490.47-15,400
Mar 8, 20260.490.490.490.490.47-31,000
Mar 5, 20260.490.490.490.490.47-13,262
Mar 3, 20260.490.490.490.490.47-5,606
Mar 2, 20260.490.490.490.490.47-1.01%4,920
Feb 26, 20260.500.500.500.500.47-0.40%17,481
Feb 25, 20260.500.500.500.500.47-0.20%90,916
Feb 24, 20260.500.500.500.500.470.20%25,040
Feb 19, 20260.500.500.500.500.470.40%20,000
Feb 18, 20260.500.500.500.500.470.20%35,000
Feb 17, 20260.500.500.490.490.470.41%70,296
Feb 16, 20260.490.490.490.490.470.41%560,000
Feb 15, 20260.500.500.490.490.47-1.61%578,921
Feb 11, 20260.500.500.500.500.47-22,000
Feb 9, 20260.500.500.500.500.47-55,000
Feb 8, 20260.500.500.500.500.47-0.20%40,100
Feb 5, 20260.500.500.500.500.47-0.20%110,000
Feb 4, 20260.500.500.500.500.47-153,339
Feb 3, 20260.500.500.500.500.47-26,638
Feb 2, 20260.500.500.480.500.47-0.99%835,842
Feb 1, 20260.500.510.500.510.480.60%28,798
Jan 29, 20260.500.500.500.500.48-0.20%36,000
Jan 28, 20260.500.500.500.500.48-29,174
Jan 27, 20260.500.500.500.500.48-106,980
Jan 25, 20260.500.500.500.500.480.20%27,193
Jan 22, 20260.500.500.500.500.48-10,000
Jan 21, 20260.500.500.500.500.48-10,000
Jan 20, 20260.500.500.500.500.48-0.40%105,200
Jan 19, 20260.500.500.500.500.48-0.20%44,190
Jan 18, 20260.510.510.510.510.48-31,770
Jan 15, 20260.510.510.510.510.48-13,500
Jan 14, 20260.510.510.510.510.48-0.20%55,519
Jan 13, 20260.510.510.510.510.48-0.20%34,203
Jan 12, 20260.510.510.510.510.480.20%99,510
Jan 11, 20260.510.510.510.510.48-14,343
Jan 8, 20260.510.510.510.510.48-18,700
Jan 7, 20260.510.510.510.510.48-19,784
Jan 6, 20260.510.510.510.510.48-0.39%20,000
Jan 5, 20260.510.510.510.510.480.59%18,163
Jan 4, 20260.510.510.510.510.48-0.20%12,000
Dec 31, 20250.510.510.510.510.48-0.78%29,231
Dec 30, 20250.510.510.510.510.481.19%21,050
Dec 29, 20250.500.500.500.500.48-1.18%16,768
Dec 28, 20250.500.510.500.510.481.39%66,277
Dec 25, 20250.500.500.500.500.48-0.20%105,000
Dec 24, 20250.500.500.500.500.48-0.20%61,978
Dec 23, 20250.510.510.510.510.480.20%100,732
Dec 22, 20250.500.500.500.500.48-0.20%25,091
Dec 21, 20250.510.510.500.510.48-0.98%110,719
Dec 18, 20250.510.510.510.510.48-7,800
Dec 15, 20250.510.510.510.510.48-5,000
Dec 14, 20250.510.510.510.510.48-12,800
Dec 11, 20250.500.510.500.510.481.19%70,150
Dec 10, 20250.500.500.500.500.480.80%10,000
Dec 9, 20250.500.500.500.500.47-25,500
Dec 8, 20250.510.510.500.500.47-1.96%120,000
Dec 7, 20250.510.510.510.510.480.20%29,000
Dec 4, 20250.510.510.510.510.48-8,000
Dec 3, 20250.510.510.510.510.480.59%25,785
Dec 2, 20250.510.510.510.510.480.20%3,000
Dec 1, 20250.510.510.510.510.48-21,287
Nov 30, 20250.510.510.510.510.48-10,000
Nov 27, 20250.510.510.510.510.48-167,152
Nov 26, 20250.510.510.510.510.48-15,000
Nov 25, 20250.510.510.510.510.48-0.79%20,000
Nov 24, 20250.510.510.510.510.480.59%20,000
Nov 20, 20250.510.510.510.510.48-0.20%25,438
Nov 19, 20250.510.510.510.510.48-0.59%36,458
Nov 17, 20250.510.510.510.510.48-46,954
Nov 13, 20250.510.510.510.510.48-24,943