BNA Assurances (BVMT:BNASS)
Tunisia
· Delayed Price · Currency is TND 3.240
+0.080 (2.53%)
At close: Dec 5, 2025
BNA Assurances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.20 | 3.28 | 3.15 | 3.16 | 3.16 | -4.24% | 11,555 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 14,349 |
| Dec 2, 2025 | 3.40 | 3.55 | 3.40 | 3.40 | 3.40 | 0.29% | 63,494 |
| Dec 1, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 5.94% | 25,244 |
| Nov 28, 2025 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 5.96% | 18,946 |
| Nov 27, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | 6,492 |
| Nov 26, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 21,044 |
| Nov 25, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.39% | 37,675 |
| Nov 24, 2025 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.33% | 7,789 |
| Nov 21, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 9,564 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 5,749 |
| Nov 19, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 22,202 |
| Nov 18, 2025 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 3.45% | 63,552 |
| Nov 17, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -3.33% | 17,647 |
| Nov 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 11,160 |
| Nov 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 17,468 |
| Nov 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 3,532 |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 23,601 |
| Nov 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 3,429 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | 0.33% | 4,425 |
| Nov 6, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 7,535 |
| Nov 5, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.90% | 13,507 |
| Nov 4, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 2,020 |
| Nov 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2,720 |
| Oct 31, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.32% | 14,749 |
| Oct 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | 8,264 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14% | 2,951 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -1.21% | 69,517 |
| Oct 27, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 1,915 |
| Oct 24, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 3,599 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.76% | 16,523 |
| Oct 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | 25,605 |
| Oct 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | 22,265 |
| Oct 20, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -1.44% | 27,026 |
| Oct 17, 2025 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 4.20% | 15,459 |
| Oct 16, 2025 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 0.91% | 1,121 |
| Oct 14, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 3,648 |
| Oct 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | 72,598 |
| Oct 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | 9,778 |
| Oct 9, 2025 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | 2.15% | 9,816 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | 0.93% | 16,734 |
| Oct 7, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 4.19% | 6,726 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 14,039 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -7.46% | 13,373 |
| Oct 1, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.30% | 9,195 |
| Sep 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 3,888 |
| Sep 29, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.30% | 14,784 |
| Sep 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | 7,113 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 8,548 |
| Sep 24, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.88% | 16,900 |
| Sep 23, 2025 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | - | 13,927 |
| Sep 22, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 30,732 |
| Sep 19, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 5,843 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.49 | 3.49 | 3.49 | -4.38% | 21,910 |
| Sep 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.11% | 10,876 |
| Sep 16, 2025 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | 1.43% | 17,419 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.59% | 13,987 |
| Sep 12, 2025 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | 2.26% | 8,328 |
| Sep 11, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 1.14% | 14,502 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | 22,638 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | 1,088 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 2,700 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 551 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,630 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 12,589 |
| Sep 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.37% | 23,349 |
| Aug 29, 2025 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | -0.26% | 4,769 |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 112,004 |
| Aug 27, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 46,981 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 33,964 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.26% | 523 |
| Aug 22, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.79% | 28,284 |
| Aug 21, 2025 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -4.50% | 40,535 |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 42,887 |
| Aug 19, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 23,571 |
| Aug 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.33% | 137,583 |
| Aug 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7.45% | 48,544 |
| Aug 8, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.76% | 56,056 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 5,096 |
| Aug 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 2,200 |
| Aug 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,770 |
| Aug 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | 165 |
| Jul 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,480 |
| Jul 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,896 |
| Jul 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | 2,444 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 2,090 |
| Jul 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 11,392 |
| Jul 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 2,305 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | 8,185 |
| Jul 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.83% | 7,200 |
| Jul 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.83% | 25,194 |
| Jul 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.91% | 3,319 |
| Jul 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 3,563 |
| Jul 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 4,727 |
| Jul 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 3,345 |
| Jul 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 7,561 |
| Jul 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 13,467 |
| Jul 9, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.49% | 9,730 |
| Jul 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.73% | 13,945 |
| Jul 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 16,970 |