Banque de Tunisie Société anonyme (BVMT:BT)
Tunisia
· Delayed Price · Currency is TND 6.66
+0.01 (0.15%)
At close: Dec 5, 2025
BVMT:BT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.71 | 6.61 | 6.66 | 6.66 | 0.15% | 37,702 |
| Dec 4, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.92% | 21,550 |
| Dec 3, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 31,729 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 16,215 |
| Dec 1, 2025 | 6.85 | 6.90 | 6.83 | 6.90 | 6.90 | -0.58% | 3,777 |
| Nov 28, 2025 | 6.97 | 6.97 | 6.76 | 6.94 | 6.94 | -0.43% | 31,269 |
| Nov 27, 2025 | 7.08 | 7.08 | 6.80 | 6.97 | 6.97 | -1.13% | 31,007 |
| Nov 26, 2025 | 7.20 | 7.24 | 7.05 | 7.05 | 7.05 | -2.76% | 19,984 |
| Nov 25, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 13,033 |
| Nov 24, 2025 | 7.29 | 7.30 | 7.26 | 7.30 | 7.30 | 0.14% | 41,406 |
| Nov 21, 2025 | 7.15 | 7.34 | 7.05 | 7.29 | 7.29 | 3.40% | 153,522 |
| Nov 20, 2025 | 6.96 | 7.18 | 6.91 | 7.05 | 7.05 | 1.29% | 129,698 |
| Nov 19, 2025 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 0.58% | 75,897 |
| Nov 18, 2025 | 6.85 | 6.95 | 6.85 | 6.92 | 6.92 | 1.02% | 66,074 |
| Nov 17, 2025 | 6.50 | 6.85 | 6.45 | 6.85 | 6.85 | 3.79% | 347,967 |
| Nov 14, 2025 | 6.36 | 6.72 | 6.35 | 6.60 | 6.60 | 3.77% | 312,841 |
| Nov 13, 2025 | 6.18 | 6.36 | 6.10 | 6.36 | 6.36 | 6.00% | 47,341 |
| Nov 12, 2025 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 2.74% | 35,817 |
| Nov 11, 2025 | 5.82 | 5.84 | 5.80 | 5.84 | 5.84 | 0.69% | 4,303 |
| Nov 10, 2025 | 5.77 | 5.80 | 5.75 | 5.80 | 5.80 | 0.52% | 12,894 |
| Nov 7, 2025 | 5.75 | 5.79 | 5.75 | 5.77 | 5.77 | 0.35% | 30,871 |
| Nov 6, 2025 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | - | 18,835 |
| Nov 5, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.17% | 44,054 |
| Nov 4, 2025 | 5.71 | 5.74 | 5.70 | 5.74 | 5.74 | - | 6,440 |
| Nov 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 300 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.70 | 5.74 | 5.74 | -0.17% | 438 |
| Oct 30, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 1,734 |
| Oct 29, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.17% | 23,882 |
| Oct 28, 2025 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | - | 10,203 |
| Oct 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 110 |
| Oct 24, 2025 | 5.70 | 5.74 | 5.60 | 5.74 | 5.74 | -0.17% | 4,716 |
| Oct 23, 2025 | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 9,283 |
| Oct 22, 2025 | 5.58 | 5.60 | 5.53 | 5.60 | 5.60 | 0.36% | 20,596 |
| Oct 21, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 0.90% | 25,133 |
| Oct 20, 2025 | 5.53 | 5.55 | 5.53 | 5.53 | 5.53 | - | 17,336 |
| Oct 17, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 0.55% | 19,599 |
| Oct 16, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 3,871 |
| Oct 14, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -2.15% | 11,843 |
| Oct 13, 2025 | 5.59 | 5.59 | 5.55 | 5.57 | 5.57 | -0.54% | 3,417 |
| Oct 10, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.27% | 9,791 |
| Oct 9, 2025 | 5.44 | 5.53 | 5.44 | 5.53 | 5.53 | 1.65% | 48,952 |
| Oct 8, 2025 | 5.41 | 5.44 | 5.40 | 5.44 | 5.44 | 0.55% | 16,731 |
| Oct 7, 2025 | 5.41 | 5.42 | 5.40 | 5.41 | 5.41 | - | 1,055,043 |
| Oct 6, 2025 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.37% | 9,657 |
| Oct 3, 2025 | 5.48 | 5.48 | 5.39 | 5.39 | 5.39 | -1.64% | 8,070 |
| Oct 2, 2025 | 5.45 | 5.50 | 5.45 | 5.48 | 5.48 | - | 6,459 |
| Oct 1, 2025 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 2.43% | 6,559 |
| Sep 30, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.19% | 5,851 |
| Sep 29, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.38% | 17,450 |
| Sep 26, 2025 | 5.34 | 5.34 | 5.30 | 5.32 | 5.32 | -0.37% | 1,565 |
| Sep 25, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | - | 8,613 |
| Sep 23, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.56% | 7,460 |
| Sep 22, 2025 | 5.31 | 5.34 | 5.31 | 5.31 | 5.31 | -0.38% | 2,722 |
| Sep 19, 2025 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.57% | 3,195 |
| Sep 18, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.19% | 26,021 |
| Sep 17, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.19% | 15,327 |
| Sep 16, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | - | 341,815 |
| Sep 15, 2025 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 0.19% | 14,863 |
| Sep 12, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | 5.27 | - | 647 |
| Sep 11, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | 2 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5,774 |
| Sep 9, 2025 | 5.19 | 5.20 | 5.17 | 5.20 | 5.20 | 0.19% | 29,390 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 31,811 |
| Sep 5, 2025 | 5.12 | 5.20 | 5.10 | 5.20 | 5.20 | - | 6,186 |
| Sep 3, 2025 | 5.20 | 5.24 | 5.20 | 5.20 | 5.20 | - | 8,337 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 25,601 |
| Sep 1, 2025 | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | -0.57% | 24,586 |
| Aug 29, 2025 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.38% | 1,234 |
| Aug 28, 2025 | 5.25 | 5.28 | 5.23 | 5.26 | 5.26 | -0.75% | 4,788 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 34,177 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | - | 555 |
| Aug 25, 2025 | 5.27 | 5.30 | 5.26 | 5.30 | 5.30 | -0.38% | 1,166 |
| Aug 22, 2025 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | - | 641 |
| Aug 21, 2025 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | - | 5,129 |
| Aug 20, 2025 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | - | 5,888 |
| Aug 19, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - | 504 |
| Aug 18, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.38% | 33,602 |
| Aug 15, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | -0.38% | 5,748 |
| Aug 14, 2025 | 5.27 | 5.32 | 5.26 | 5.32 | 5.32 | 0.19% | 24,621 |
| Aug 12, 2025 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.19% | 16,550 |
| Aug 11, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | - | 1,951 |
| Aug 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 115,358 |
| Aug 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% | 10 |
| Aug 6, 2025 | 5.32 | 5.32 | 5.23 | 5.23 | 5.23 | -1.69% | 3,305 |
| Aug 5, 2025 | 5.32 | 5.32 | 5.31 | 5.32 | 5.32 | - | 6,229 |
| Aug 4, 2025 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | - | 968 |
| Aug 1, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - | 1,505 |
| Jul 31, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 100 |
| Jul 30, 2025 | 5.29 | 5.32 | 5.28 | 5.32 | 5.32 | 0.38% | 32,783 |
| Jul 29, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | - | 3,821 |
| Jul 28, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | - | 10,139 |
| Jul 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 1,040 |
| Jul 23, 2025 | 5.32 | 5.34 | 5.31 | 5.32 | 5.32 | - | 18,371 |
| Jul 22, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 0.38% | 30,632 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | -0.38% | 3,114 |
| Jul 18, 2025 | 5.32 | 5.32 | 5.27 | 5.32 | 5.32 | - | 8,641 |
| Jul 17, 2025 | 5.32 | 5.34 | 5.30 | 5.32 | 5.32 | - | 3,168 |
| Jul 16, 2025 | 5.30 | 5.32 | 5.29 | 5.32 | 5.32 | 0.38% | 18,304 |
| Jul 15, 2025 | 5.29 | 5.30 | 5.25 | 5.30 | 5.30 | 0.19% | 12,660 |
| Jul 14, 2025 | 5.27 | 5.30 | 5.25 | 5.29 | 5.29 | 0.19% | 8,300 |