Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh · Delayed Price · Currency is BDT 12.00
+0.50 (4.35%)
At close: Sep 3, 2025
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.70 | 12.30 | 11.50 | 12.00 | 12.00 | 4.35% | 4,273,249 |
| Sep 2, 2025 | 10.90 | 11.60 | 10.90 | 11.50 | 11.50 | 5.50% | 3,491,213 |
| Sep 1, 2025 | 11.20 | 11.30 | 10.80 | 10.90 | 10.90 | -1.80% | 909,883 |
| Aug 31, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 1,492,434 |
| Aug 28, 2025 | 11.10 | 11.50 | 11.00 | 11.30 | 11.30 | 2.73% | 2,608,290 |
| Aug 27, 2025 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 1,193,750 |
| Aug 26, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | 1,112,373 |
| Aug 25, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 605,953 |
| Aug 24, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 850,110 |
| Aug 21, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 621,913 |
| Aug 20, 2025 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -2.73% | 545,726 |
| Aug 19, 2025 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 1,338,807 |
| Aug 18, 2025 | 10.60 | 11.00 | 10.50 | 10.90 | 10.90 | 3.81% | 883,404 |
| Aug 17, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - | 264,642 |
| Aug 14, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 460,562 |
| Aug 13, 2025 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 447,325 |
| Aug 12, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - | 296,370 |
| Aug 11, 2025 | 10.60 | 10.80 | 10.50 | 10.50 | 10.50 | - | 379,579 |
| Aug 10, 2025 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | -2.78% | 796,589 |
| Aug 7, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 439,802 |
| Aug 6, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 552,944 |
| Aug 4, 2025 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | - | 630,886 |
| Aug 3, 2025 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 718,880 |
| Jul 31, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | - | 439,428 |
| Jul 30, 2025 | 10.80 | 11.20 | 10.80 | 11.00 | 11.00 | 1.85% | 796,985 |
| Jul 29, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -1.82% | 462,937 |
| Jul 28, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 786,464 |
| Jul 27, 2025 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 550,479 |
| Jul 24, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -1.75% | 1,122,546 |
| Jul 23, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 1,527,664 |
| Jul 22, 2025 | 11.00 | 11.70 | 10.90 | 11.40 | 11.40 | 3.64% | 2,326,887 |
| Jul 21, 2025 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 1,987,755 |
| Jul 20, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 906,745 |
| Jul 17, 2025 | 10.90 | 11.70 | 10.80 | 11.50 | 11.50 | 6.48% | 5,121,112 |
| Jul 16, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | 1,009,408 |
| Jul 15, 2025 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 765,312 |
| Jul 14, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 635,838 |
| Jul 13, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 646,005 |
| Jul 10, 2025 | 11.00 | 11.20 | 10.70 | 10.80 | 10.80 | - | 1,368,851 |
| Jul 9, 2025 | 10.80 | 11.10 | 10.70 | 10.80 | 10.80 | 0.93% | 925,926 |
| Jul 8, 2025 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | -1.83% | 579,697 |
| Jul 7, 2025 | 10.50 | 11.10 | 10.30 | 10.90 | 10.90 | 3.81% | 1,960,609 |
| Jul 3, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | - | 568,336 |
| Jul 2, 2025 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 1.94% | 957,847 |
| Jun 30, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | - | 837,289 |
| Jun 29, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 1,009,148 |
| Jun 26, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 494,819 |
| Jun 25, 2025 | 9.70 | 10.20 | 9.70 | 10.10 | 10.10 | 3.06% | 677,115 |
| Jun 24, 2025 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | 1.03% | 326,527 |
| Jun 23, 2025 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | - | 293,393 |