Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh · Delayed Price · Currency is BDT 9.30
+0.20 (2.20%)
At close: Feb 10, 2026
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.30 | 9.40 | 9.10 | 9.30 | 9.30 | 2.20% | 377,556 |
| Feb 9, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 319,348 |
| Feb 8, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 144,049 |
| Feb 5, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 478,535 |
| Feb 3, 2026 | 8.90 | 9.20 | 8.80 | 9.10 | 9.10 | 3.41% | 483,867 |
| Feb 2, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 255,488 |
| Feb 1, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 292,853 |
| Jan 29, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 91,447 |
| Jan 28, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 118,072 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 157,818 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 136,991 |
| Jan 25, 2026 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 188,846 |
| 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 |