First National Bank of Botswana Limited (BSM:FNBB)
Botswana
· Delayed Price · Currency is BWP 5.45
0.00 (0.00%)
At close: Dec 5, 2025
BSM:FNBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 171,446 |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,360 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 444 |
| Nov 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 11,201 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 550 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 380,895 |
| Nov 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 86,343 |
| Nov 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 130,317 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 107,000 |
| Nov 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5,670 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5,016 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 365 |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 208,956 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 14,509 |
| Oct 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,080 |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,820 |
| Oct 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 450 |
| Oct 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 79,802 |
| Oct 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 491 |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 17,630 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,000 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,018 |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Oct 6, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Oct 3, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 1,004 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 864 |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 172,130 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 5,380 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 1,203 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 1,036 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 15, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 12, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 565 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 350,946 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 9, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | 1.87% | 41,195 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Sep 5, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | 1,441 |
| Sep 2, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 28, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | 2,000 |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 25, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | 5,904 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | - |
| Aug 21, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | - | 129,634 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.20 | 5.35 | 5.20 | 0.19% | 4,717 |
| Aug 19, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | - | - |
| Aug 18, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | - | 3,800 |
| Aug 15, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | - | - |
| Aug 14, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | - | 590 |
| Aug 13, 2025 | 5.19 | 5.19 | 5.19 | 5.34 | 5.19 | 0.38% | 8,805 |
| Aug 12, 2025 | 5.17 | 5.17 | 5.17 | 5.32 | 5.17 | - | 6,700 |
| Aug 11, 2025 | 5.17 | 5.17 | 5.17 | 5.32 | 5.17 | - | - |
| Aug 8, 2025 | 5.17 | 5.17 | 5.17 | 5.32 | 5.17 | - | - |
| Aug 7, 2025 | 5.17 | 5.17 | 5.17 | 5.32 | 5.17 | 0.19% | 145,945 |
| Aug 6, 2025 | 5.16 | 5.16 | 5.16 | 5.31 | 5.16 | - | - |
| Aug 5, 2025 | 5.16 | 5.16 | 5.16 | 5.31 | 5.16 | - | 248 |
| Aug 4, 2025 | 5.16 | 5.16 | 5.16 | 5.31 | 5.16 | - | 1,841 |
| Aug 1, 2025 | 5.16 | 5.16 | 5.16 | 5.31 | 5.16 | 0.19% | 7,766 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | - |
| Jul 29, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | 61,056 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | 310,000 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | - |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | 692 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | 5,700 |
| Jul 18, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | - |
| Jul 17, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | - |
| Jul 16, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | 4,671 |
| Jul 15, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | 189 |
| Jul 14, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | - |
| Jul 11, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | 4,543 |
| Jul 10, 2025 | 5.15 | 5.15 | 5.15 | 5.30 | 5.15 | - | 10,282 |