Banque Internationale Arabe de Tunisie Société anonyme (BVMT:BIAT)
Tunisia
· Delayed Price · Currency is TND 109.99
-0.01 (-0.01%)
At close: Dec 5, 2025
BVMT:BIAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.50 | 110.50 | 108.00 | 109.99 | 109.99 | -0.01% | 11,457 |
| Dec 4, 2025 | 109.50 | 110.10 | 109.00 | 110.00 | 110.00 | 0.46% | 9,323 |
| Dec 3, 2025 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | -0.09% | 3,072 |
| Dec 2, 2025 | 109.99 | 109.99 | 109.10 | 109.60 | 109.60 | -0.35% | 2,188 |
| Dec 1, 2025 | 111.00 | 111.00 | 109.60 | 109.99 | 109.99 | -0.33% | 607 |
| Nov 28, 2025 | 109.60 | 110.50 | 109.60 | 110.35 | 110.35 | 0.27% | 3,697 |
| Nov 27, 2025 | 110.10 | 110.40 | 110.00 | 110.05 | 110.05 | -0.68% | 746 |
| Nov 26, 2025 | 110.50 | 111.00 | 110.40 | 110.80 | 110.80 | 0.09% | 278 |
| Nov 25, 2025 | 111.00 | 111.00 | 110.41 | 110.70 | 110.70 | -0.27% | 1,499 |
| Nov 24, 2025 | 111.01 | 111.01 | 110.41 | 111.00 | 111.00 | -0.44% | 610 |
| Nov 21, 2025 | 111.48 | 111.50 | 110.20 | 111.49 | 111.49 | 0.01% | 3,106 |
| Nov 20, 2025 | 109.20 | 111.48 | 109.20 | 111.48 | 111.48 | 0.52% | 5,216 |
| Nov 19, 2025 | 111.50 | 111.50 | 110.20 | 110.90 | 110.90 | -0.09% | 1,079 |
| Nov 18, 2025 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | 0.45% | 1,013 |
| Nov 17, 2025 | 111.00 | 111.80 | 110.50 | 110.50 | 110.50 | -0.63% | 3,958 |
| Nov 14, 2025 | 111.80 | 111.80 | 111.20 | 111.20 | 111.20 | -0.63% | 1,771 |
| Nov 13, 2025 | 109.50 | 112.00 | 109.20 | 111.90 | 111.90 | 2.01% | 5,220 |
| Nov 12, 2025 | 108.70 | 109.89 | 108.70 | 109.70 | 109.70 | 0.83% | 6,118 |
| Nov 11, 2025 | 108.60 | 109.90 | 108.59 | 108.80 | 108.80 | 0.18% | 8,357 |
| Nov 10, 2025 | 110.00 | 111.30 | 108.01 | 108.60 | 108.60 | 0.56% | 1,116 |
| Nov 7, 2025 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 0.47% | 3,654 |
| Nov 6, 2025 | 107.80 | 107.80 | 106.94 | 107.50 | 107.50 | 0.52% | 2,339 |
| Nov 5, 2025 | 106.00 | 107.00 | 105.01 | 106.94 | 106.94 | 1.36% | 2,851 |
| Nov 4, 2025 | 105.40 | 105.60 | 104.50 | 105.50 | 105.50 | 0.09% | 6,196 |
| Nov 3, 2025 | 105.00 | 105.40 | 104.40 | 105.40 | 105.40 | -0.08% | 109 |
| Oct 31, 2025 | 104.20 | 105.48 | 104.20 | 105.48 | 105.48 | 1.23% | 5,822 |
| Oct 30, 2025 | 103.95 | 104.20 | 103.95 | 104.20 | 104.20 | 0.24% | 3,573 |
| Oct 29, 2025 | 104.00 | 104.00 | 103.40 | 103.95 | 103.95 | 0.05% | 1,035 |
| Oct 28, 2025 | 103.70 | 103.99 | 103.20 | 103.90 | 103.90 | 0.48% | 2,541 |
| Oct 27, 2025 | 103.75 | 103.75 | 103.00 | 103.40 | 103.40 | -0.29% | 198 |
| Oct 24, 2025 | 103.70 | 103.70 | 103.60 | 103.70 | 103.70 | -0.10% | 530 |
| Oct 23, 2025 | 102.90 | 103.80 | 102.90 | 103.80 | 103.80 | 0.97% | 610 |
| Oct 22, 2025 | 101.49 | 102.80 | 101.49 | 102.80 | 102.80 | 1.73% | 5,507 |
| Oct 21, 2025 | 101.60 | 101.60 | 101.00 | 101.05 | 101.05 | - | 850 |
| Oct 20, 2025 | 101.10 | 101.10 | 101.00 | 101.05 | 101.05 | -0.05% | 986 |
| Oct 17, 2025 | 101.60 | 101.60 | 101.05 | 101.10 | 101.10 | - | 325 |
| Oct 16, 2025 | 101.10 | 101.80 | 101.10 | 101.10 | 101.10 | -0.82% | 255 |
| Oct 14, 2025 | 101.98 | 101.98 | 101.25 | 101.94 | 101.94 | -0.03% | 241 |
| Oct 13, 2025 | 101.98 | 101.98 | 101.95 | 101.97 | 101.97 | 0.56% | 13,894 |
| Oct 10, 2025 | 101.40 | 101.98 | 101.00 | 101.40 | 101.40 | - | 357 |
| Oct 9, 2025 | 101.98 | 101.98 | 101.00 | 101.40 | 101.40 | 0.40% | 2,455 |
| Oct 8, 2025 | 101.00 | 101.98 | 101.00 | 101.00 | 101.00 | -0.97% | 48 |
| Oct 7, 2025 | 102.70 | 102.70 | 100.00 | 101.99 | 101.99 | -0.68% | 1,062 |
| Oct 6, 2025 | 101.90 | 102.69 | 101.90 | 102.69 | 102.69 | 0.68% | 283 |
| Oct 3, 2025 | 102.00 | 102.60 | 102.00 | 102.00 | 102.00 | -0.91% | 192 |
| Oct 2, 2025 | 99.00 | 102.99 | 99.00 | 102.94 | 102.94 | -0.06% | 549 |
| Oct 1, 2025 | 103.60 | 103.60 | 102.95 | 103.00 | 103.00 | - | 199 |
| Sep 30, 2025 | 103.99 | 103.99 | 102.95 | 103.00 | 103.00 | -0.58% | 1,728 |
| Sep 29, 2025 | 102.95 | 104.00 | 102.95 | 103.60 | 103.60 | 0.63% | 2,734 |
| Sep 26, 2025 | 101.90 | 104.00 | 101.90 | 102.95 | 102.95 | 1.03% | 3,165 |
| Sep 25, 2025 | 101.24 | 101.90 | 101.00 | 101.90 | 101.90 | 0.65% | 4,858 |
| Sep 24, 2025 | 101.00 | 101.30 | 101.00 | 101.24 | 101.24 | 0.40% | 3,137 |
| Sep 23, 2025 | 101.00 | 101.00 | 100.60 | 100.84 | 100.84 | -0.16% | 732 |
| Sep 22, 2025 | 101.00 | 101.50 | 100.90 | 101.00 | 101.00 | - | 5,891 |
| Sep 19, 2025 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | - | 1,797 |
| Sep 18, 2025 | 101.00 | 101.49 | 100.20 | 101.00 | 101.00 | - | 1,879 |
| Sep 17, 2025 | 98.89 | 101.90 | 98.89 | 101.00 | 101.00 | 2.13% | 6,245 |
| Sep 16, 2025 | 97.75 | 98.89 | 97.68 | 98.89 | 98.89 | 1.24% | 4,317 |
| Sep 15, 2025 | 97.20 | 97.75 | 97.00 | 97.68 | 97.68 | -0.01% | 1,356 |
| Sep 12, 2025 | 96.01 | 97.80 | 96.00 | 97.69 | 97.69 | -0.21% | 1,018 |
| Sep 11, 2025 | 95.50 | 97.90 | 95.50 | 97.90 | 97.90 | 2.20% | 4,806 |
| Sep 10, 2025 | 96.00 | 96.00 | 95.55 | 95.79 | 95.79 | -0.22% | 264 |
| Sep 9, 2025 | 95.00 | 96.50 | 95.00 | 96.00 | 96.00 | 1.37% | 8,806 |
| Sep 8, 2025 | 95.49 | 95.50 | 94.70 | 94.70 | 94.70 | -0.72% | 2,232 |
| Sep 5, 2025 | 95.50 | 95.50 | 95.00 | 95.39 | 95.39 | -0.12% | 2,682 |
| Sep 3, 2025 | 94.00 | 96.65 | 93.98 | 95.50 | 95.50 | 1.87% | 9,465 |
| Sep 2, 2025 | 93.99 | 93.99 | 93.00 | 93.75 | 93.75 | -0.27% | 1,363 |
| Sep 1, 2025 | 93.99 | 94.00 | 93.90 | 94.00 | 94.00 | - | 981 |
| Aug 29, 2025 | 94.00 | 94.00 | 93.71 | 94.00 | 94.00 | - | 2,281 |
| Aug 28, 2025 | 93.81 | 94.00 | 93.71 | 94.00 | 94.00 | - | 812 |
| Aug 27, 2025 | 93.71 | 94.00 | 93.71 | 94.00 | 94.00 | 0.31% | 1,159 |
| Aug 26, 2025 | 93.90 | 93.90 | 93.71 | 93.71 | 93.71 | -0.22% | 862 |
| Aug 25, 2025 | 94.00 | 94.30 | 93.92 | 93.92 | 93.92 | -0.09% | 2,006 |
| Aug 22, 2025 | 93.90 | 94.00 | 93.90 | 94.00 | 94.00 | 0.11% | 2,434 |
| Aug 21, 2025 | 93.73 | 93.90 | 93.73 | 93.90 | 93.90 | - | 609 |
| Aug 20, 2025 | 93.79 | 93.90 | 93.79 | 93.90 | 93.90 | 0.12% | 2,010 |
| Aug 19, 2025 | 93.70 | 93.80 | 93.70 | 93.79 | 93.79 | 0.10% | 928 |
| Aug 18, 2025 | 93.50 | 93.70 | 93.50 | 93.70 | 93.70 | 0.02% | 1,383 |
| Aug 15, 2025 | 93.30 | 93.68 | 93.30 | 93.68 | 93.68 | -0.02% | 215 |
| Aug 14, 2025 | 93.69 | 93.70 | 93.00 | 93.70 | 93.70 | - | 213 |
| Aug 12, 2025 | 93.35 | 93.80 | 93.35 | 93.70 | 93.70 | -0.16% | 151 |
| Aug 11, 2025 | 93.90 | 93.90 | 93.31 | 93.85 | 93.85 | -0.05% | 546 |
| Aug 8, 2025 | 93.90 | 93.90 | 93.80 | 93.90 | 93.90 | - | 121 |
| Aug 7, 2025 | 93.90 | 93.90 | 93.00 | 93.90 | 93.90 | - | 29,070 |
| Aug 6, 2025 | 93.82 | 93.90 | 93.82 | 93.90 | 93.90 | - | 111 |
| Aug 5, 2025 | 93.81 | 93.90 | 93.81 | 93.90 | 93.90 | -0.05% | 453 |
| Aug 4, 2025 | 94.00 | 94.00 | 93.50 | 93.95 | 93.95 | -0.05% | 72 |
| Aug 1, 2025 | 94.30 | 94.30 | 93.80 | 94.00 | 94.00 | - | 237 |
| Jul 31, 2025 | 94.01 | 94.25 | 93.81 | 94.00 | 94.00 | - | 841 |
| Jul 30, 2025 | 94.30 | 94.30 | 93.50 | 94.00 | 94.00 | 0.21% | 378 |
| Jul 29, 2025 | 94.00 | 94.00 | 93.00 | 93.80 | 93.80 | -0.42% | 1,354 |
| Jul 28, 2025 | 94.30 | 94.30 | 94.00 | 94.20 | 94.20 | - | 477 |
| Jul 24, 2025 | 94.30 | 94.30 | 94.00 | 94.20 | 94.20 | -0.11% | 1,467 |
| Jul 23, 2025 | 94.00 | 94.80 | 93.81 | 94.30 | 94.30 | 0.53% | 4,172 |
| Jul 22, 2025 | 94.30 | 94.50 | 93.80 | 93.80 | 93.80 | -0.85% | 1,172 |
| Jul 21, 2025 | 94.50 | 94.60 | 94.50 | 94.60 | 94.60 | 0.21% | 3 |
| Jul 18, 2025 | 94.50 | 94.50 | 94.00 | 94.40 | 94.40 | - | 568 |
| Jul 17, 2025 | 94.61 | 94.98 | 94.35 | 94.40 | 94.40 | -0.11% | 236 |
| Jul 16, 2025 | 94.01 | 94.98 | 94.01 | 94.50 | 94.50 | -0.51% | 191 |
| Jul 15, 2025 | 94.00 | 95.00 | 94.00 | 94.98 | 94.98 | 1.04% | 879 |