Skip to main content
BH Bank Société anonyme (BVMT:BH)
Tunisia flag Tunisia · Delayed Price · Currency is TND
10.49
-0.05 (-0.47%)
At close: Dec 5, 2025

BH Bank Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1310.4910.1310.4910.49-0.47%694
Dec 4, 202510.5510.5510.1010.5410.54-0.85%181
Dec 3, 202510.6610.6610.6010.6310.630.76%155
Dec 2, 202510.2010.5510.2010.5510.555.50%2,840
Dec 1, 202510.1110.2010.0010.0010.00-1.96%512
Nov 28, 202510.1910.2010.0010.2010.20-2,231
Nov 27, 202510.3010.3010.2010.2010.20-3.41%1,636
Nov 26, 202510.7710.7710.5610.5610.562.52%1,001
Nov 25, 202510.3510.5010.3010.3010.30-0.96%645
Nov 24, 202510.4010.4010.4010.4010.40-0.95%140
Nov 21, 202510.3110.7410.3110.5010.50-2.69%1,264
Nov 20, 202510.4110.7910.4010.7910.792.76%938
Nov 19, 202510.5010.5010.4010.5010.50-1.78%771
Nov 18, 202510.8010.8010.4010.6910.69-0.56%2,692
Nov 17, 202510.5010.7510.5010.7510.75-0.37%324
Nov 14, 202510.9911.0010.6510.7910.79-0.09%2,306
Nov 13, 20259.8510.809.8510.8010.805.99%800
Nov 12, 20259.7510.199.7510.1910.194.73%2,608
Nov 11, 20259.399.739.399.739.733.51%2,224
Nov 10, 20259.399.409.399.409.400.11%629
Nov 7, 20259.399.399.389.399.39-937
Nov 6, 20259.399.399.399.399.39-100
Nov 5, 20259.029.399.029.399.39-367,188
Nov 4, 20259.399.399.399.399.39-61
Nov 3, 20259.399.399.399.399.39-75
Oct 31, 20259.229.399.229.399.39-0.11%383
Oct 30, 20259.009.409.009.409.40-1,001
Oct 28, 20259.409.409.409.409.40-100
Oct 23, 20259.409.409.409.409.40-0.95%236
Oct 22, 20259.489.499.489.499.49-0.11%1,337
Oct 21, 20259.509.509.509.509.501.39%151
Oct 20, 20259.199.379.199.379.37-4.09%2,003
Oct 16, 20259.299.779.299.779.775.05%2,009
Oct 14, 20259.299.309.299.309.300.11%255
Oct 13, 20259.309.309.299.299.29-0.11%162
Oct 10, 20259.309.309.309.309.300.54%1
Oct 9, 20259.309.309.259.259.25-0.43%461
Oct 8, 20259.169.299.019.299.29-0.11%1,001
Oct 7, 20259.209.309.169.309.30-223
Oct 3, 20259.309.309.309.309.30-11
Oct 2, 20259.309.309.309.309.30-0.96%100
Oct 1, 20259.399.399.399.399.392.07%10
Sep 30, 20259.219.219.209.209.20-2.02%1,000
Sep 29, 20259.389.399.389.399.390.11%210
Sep 25, 20259.399.399.309.389.38-228
Sep 24, 20259.389.389.389.389.38-0.11%102
Sep 23, 20259.219.399.219.399.39-0.95%79
Sep 22, 20259.169.489.169.489.48-0.63%1,150
Sep 19, 20259.409.549.409.549.54-0.52%1,168
Sep 18, 20259.149.599.149.599.59-1.03%965
Sep 17, 20259.519.699.519.699.69-0.10%101
Sep 16, 20259.499.709.499.709.702.11%269
Sep 15, 20259.299.509.299.509.501.71%981
Sep 10, 20259.259.349.119.349.34-343
Sep 9, 20259.129.349.029.349.340.43%3,233
Sep 8, 20259.299.309.299.309.300.11%1,454
Sep 5, 20259.299.299.299.299.291.98%1
Sep 3, 20259.109.129.109.119.11-72
Sep 2, 20259.109.259.109.119.11-2.04%1,416
Aug 29, 20259.309.309.209.309.30-759
Aug 28, 20259.309.309.309.309.30-134
Aug 27, 20259.259.309.259.309.300.54%908
Aug 26, 20259.109.259.109.259.25-0.54%21
Aug 25, 20259.109.309.109.309.30-35
Aug 22, 20259.309.399.209.309.30-115
Aug 21, 20259.109.309.109.309.30-147
Aug 20, 20259.299.309.109.309.302.20%24
Aug 19, 20259.019.309.019.109.10-2.15%366
Aug 18, 20259.309.309.309.309.30-0.96%12
Aug 14, 20259.019.399.019.399.391.73%24
Aug 12, 20259.059.239.059.239.231.99%143
Aug 11, 20259.059.059.009.059.05-4,808
Aug 8, 20259.099.099.059.059.05-0.55%284
Aug 7, 20259.109.109.109.109.10-100
Aug 6, 20259.009.109.009.109.10-985
Aug 5, 20259.109.109.109.109.10-799
Aug 4, 20259.109.109.109.109.10-3.09%486
Aug 1, 20259.409.409.079.399.393.19%272
Jul 31, 20259.409.409.109.109.10-3.70%172
Jul 30, 20259.079.459.049.459.454.19%193
Jul 29, 20259.109.459.079.079.07-0.22%735
Jul 28, 20259.409.509.099.099.09-3.30%1,294
Jul 24, 20259.489.489.409.409.40-0.84%300
Jul 23, 20259.499.499.129.489.48-0.11%345
Jul 22, 20259.809.809.499.499.49-3.56%2,304
Jul 18, 20259.849.849.849.849.84-1
Jul 17, 20259.509.849.509.849.84-196
Jul 16, 20259.709.849.709.849.841.44%61
Jul 15, 20259.309.709.309.709.70-0.92%58
Jul 14, 20259.809.809.799.799.79-0.61%1,843
Jul 11, 20259.859.859.519.859.851.55%11
Jul 10, 20259.519.809.519.709.702.00%51
Jul 9, 20259.999.999.509.519.51-3.45%2,834
Jul 8, 20259.309.859.309.859.855.91%1,750
Jul 4, 20259.009.308.999.309.303.45%6,577
Jul 3, 20259.009.008.958.998.99-0.11%2,961
Jul 2, 20259.009.009.009.009.00-4.26%6,630
Jul 1, 20259.399.409.399.409.40-126
Jun 30, 20259.239.409.079.409.401.95%2,322
Jun 27, 20259.409.409.229.229.22-1.81%2,055