Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh · Delayed Price · Currency is BDT 9.10
-0.10 (-1.09%)
At close: Jan 22, 2026
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 169,145 |
| Jan 21, 2026 | 9.00 | 9.30 | 8.80 | 9.20 | 9.20 | 3.37% | 766,978 |
| Jan 20, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 228,260 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 3.45% | 155,316 |
| Jan 18, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 133,884 |
| Jan 15, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 73,019 |
| Jan 14, 2026 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 138,657 |
| Jan 13, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | - | 53,511 |
| Jan 12, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 109,804 |
| Jan 11, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | - | 107,224 |
| Jan 8, 2026 | 8.90 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 289,534 |
| Jan 7, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | - | 67,714 |
| Jan 6, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 198,858 |
| Jan 5, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 173,189 |
| Jan 4, 2026 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 226,920 |
| Jan 1, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | - | 178,614 |
| Dec 30, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | - | 135,408 |
| Dec 29, 2025 | 9.10 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 129,515 |
| Dec 28, 2025 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -1.10% | 149,369 |
| Dec 24, 2025 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 149,103 |
| Dec 23, 2025 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 183,116 |
| Dec 22, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | 1.10% | 215,449 |
| Dec 21, 2025 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | - | 234,653 |
| Dec 18, 2025 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | - | 168,770 |
| Dec 17, 2025 | 9.30 | 9.50 | 9.10 | 9.10 | 9.10 | -1.09% | 642,670 |
| Dec 15, 2025 | 9.20 | 9.60 | 9.10 | 9.20 | 9.20 | -3.16% | 475,208 |
| Dec 14, 2025 | 9.40 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 640,412 |
| Dec 11, 2025 | 9.60 | 9.80 | 9.10 | 9.60 | 9.60 | 3.23% | 731,985 |
| Dec 10, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 435,982 |
| Dec 9, 2025 | 9.20 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 654,696 |
| Dec 8, 2025 | 9.10 | 9.40 | 9.10 | 9.10 | 9.10 | 1.11% | 454,889 |
| Dec 7, 2025 | 9.20 | 9.30 | 8.80 | 9.00 | 9.00 | -2.17% | 474,470 |
| Dec 4, 2025 | 9.90 | 9.90 | 9.00 | 9.20 | 9.20 | -7.07% | 1,362,948 |
| Dec 3, 2025 | 9.90 | 10.40 | 9.70 | 9.90 | 9.90 | 3.13% | 1,520,976 |
| Dec 2, 2025 | 9.60 | 9.60 | 8.80 | 9.60 | 9.60 | 9.09% | 2,068,282 |
| Dec 1, 2025 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | 2.33% | 741,613 |
| Nov 30, 2025 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 181,792 |
| Nov 27, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 238,176 |
| Nov 26, 2025 | 8.90 | 9.10 | 8.70 | 8.80 | 8.80 | -1.12% | 293,864 |
| Nov 25, 2025 | 9.10 | 9.40 | 8.80 | 8.90 | 8.90 | -2.20% | 835,591 |
| Nov 24, 2025 | 9.10 | 9.30 | 8.80 | 9.10 | 9.10 | 3.41% | 1,017,435 |
| Nov 23, 2025 | 8.70 | 8.90 | 8.40 | 8.80 | 8.80 | - | 428,502 |
| Nov 20, 2025 | 8.80 | 9.20 | 8.60 | 8.80 | 8.80 | 2.33% | 1,820,623 |
| Nov 19, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 8.86% | 625,717 |
| Nov 18, 2025 | 7.30 | 7.90 | 7.30 | 7.90 | 7.90 | 9.72% | 1,028,556 |
| Nov 16, 2025 | 6.90 | 7.40 | 6.50 | 7.20 | 7.20 | 4.35% | 263,108 |
| Nov 13, 2025 | 7.60 | 7.60 | 6.70 | 6.90 | 6.90 | -5.48% | 205,876 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.20 | 7.30 | 7.30 | -7.59% | 403,060 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | - | 274,234 |
| Nov 10, 2025 | 8.10 | 8.20 | 7.70 | 7.90 | 7.90 | -3.66% | 210,755 |