The National Bank of Bahrain B.S.C. (NBB.BH)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 6,577 |
| 08 May 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10,000 |
| 07 May 2024 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 36,033 |
| 06 May 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 17,787 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 7,970 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 11,604 |
| 29 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 22,000 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 72,344 |
| 24 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 15,409 |
| 23 Apr 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 54,141 |
| 22 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 31,675 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
| 17 Apr 2024 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 70,000 |
| 16 Apr 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1,560 |
| 15 Apr 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 490 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 20,198 |
| 08 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 14,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5,000 |
| 03 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
| 02 Apr 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8,000 |
| 01 Apr 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - |
| 01 Apr 2024 | 0.02 Dividend | |||||
| 28 Mar 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 36,364 |
| 27 Mar 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 51,883 |
| 26 Mar 2024 | 0.58 | 0.58 | 0.57 | 0.57 | 0.55 | 130,209 |
| 25 Mar 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 1,000 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 50,000 |
| 20 Mar 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 73,741 |
| 19 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 1,050 |
| 18 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 2,500 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 27,000 |
| 13 Mar 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | - |
| 12 Mar 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | - |
| 11 Mar 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 64,050 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 23,994 |
| 06 Mar 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 1,150 |
| 05 Mar 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 3,000 |
| 04 Mar 2024 | 0.56 | 0.56 | 0.53 | 0.53 | 0.51 | 255,193 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 21,283 |
| 28 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 47,000 |
| 27 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 4,762 |
| 26 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 175,444 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 40,000 |
| 21 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 8,329 |
| 20 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 62,046 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 3,400 |
| 14 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - |
| 13 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 41,833 |
| 12 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 266,299 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 33,661 |
| 07 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - |
| 06 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 441,406 |
| 05 Feb 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 112,000 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.57 | 45,791 |
| 31 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 20,684 |
| 30 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 393,274 |
| 29 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 24,264 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.57 | 81,701 |
| 24 Jan 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.57 | 92,285 |
| 23 Jan 2024 | 0.60 | 0.60 | 0.59 | 0.59 | 0.57 | 22,700 |
| 22 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 158,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 9,146 |
| 17 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 350,000 |
| 16 Jan 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 40,144 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - |
| 10 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 51,371 |
| 09 Jan 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.57 | 16,625 |
| 08 Jan 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.57 | 23,160 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 11,000 |
| 03 Jan 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 9,004 |
| 02 Jan 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 87,867 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 23,700 |
| 27 Dec 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 76,160 |
| 26 Dec 2023 | 0.60 | 0.60 | 0.59 | 0.59 | 0.57 | 92,858 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.60 | 0.60 | 0.59 | 0.60 | 0.57 | 559,092 |
| 20 Dec 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 102,667 |
| 19 Dec 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 749 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.