Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh · Delayed Price · Currency is BDT 9.20
-0.10 (-1.08%)
At close: Nov 2, 2025
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 299,265 |
| Nov 2, 2025 | 9.10 | 9.40 | 9.10 | 9.20 | 9.20 | -1.08% | 254,205 |
| Oct 30, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 9.30 | 1.09% | 301,641 |
| Oct 29, 2025 | 9.50 | 9.50 | 8.80 | 9.20 | 9.20 | 2.22% | 223,389 |
| Oct 28, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -6.25% | 525,234 |
| Oct 27, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | -2.04% | 294,101 |
| Oct 26, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 134,462 |
| Oct 23, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 139,442 |
| Oct 22, 2025 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 204,921 |
| Oct 21, 2025 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | 185,271 |
| Oct 20, 2025 | 10.00 | 10.30 | 9.70 | 10.10 | 10.10 | 2.02% | 278,058 |
| Oct 19, 2025 | 10.00 | 10.20 | 9.80 | 9.90 | 9.90 | -1.98% | 197,250 |
| Oct 16, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 189,861 |
| Oct 15, 2025 | 10.50 | 10.60 | 10.10 | 10.20 | 10.20 | -2.86% | 239,938 |
| Oct 14, 2025 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | -0.94% | 161,234 |
| Oct 13, 2025 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 280,905 |
| Oct 12, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | 242,984 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 261,654 |
| Oct 8, 2025 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -1.83% | 281,568 |
| Oct 7, 2025 | 11.10 | 11.30 | 10.90 | 10.90 | 10.90 | -1.80% | 261,232 |
| Oct 6, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 197,127 |
| Oct 5, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 235,667 |
| Sep 30, 2025 | 11.50 | 11.80 | 11.30 | 11.30 | 11.30 | - | 212,215 |
| Sep 29, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 262,573 |
| Sep 28, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 438,671 |
| Sep 25, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 603,342 |
| Sep 24, 2025 | 11.30 | 11.90 | 11.20 | 11.70 | 11.70 | 4.46% | 558,307 |
| Sep 23, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | - | 384,514 |
| Sep 22, 2025 | 11.30 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 207,858 |
| Sep 21, 2025 | 11.80 | 11.90 | 11.20 | 11.30 | 11.30 | -2.59% | 426,829 |
| Sep 18, 2025 | 12.10 | 12.10 | 11.50 | 11.60 | 11.60 | -3.33% | 682,043 |
| Sep 17, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 668,659 |
| Sep 16, 2025 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 1.67% | 785,064 |
| Sep 15, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 942,263 |
| Sep 14, 2025 | 12.50 | 12.70 | 12.10 | 12.20 | 12.20 | -1.61% | 903,112 |
| Sep 11, 2025 | 12.30 | 12.60 | 12.10 | 12.40 | 12.40 | 1.64% | 976,153 |
| Sep 10, 2025 | 12.30 | 12.90 | 12.00 | 12.20 | 12.20 | -0.81% | 1,858,051 |
| Sep 9, 2025 | 12.80 | 12.90 | 12.20 | 12.30 | 12.30 | -3.91% | 1,852,884 |
| Sep 8, 2025 | 13.00 | 13.40 | 12.80 | 12.80 | 12.80 | -3.03% | 3,081,478 |
| Sep 7, 2025 | 12.60 | 13.50 | 12.20 | 13.20 | 13.20 | 5.60% | 5,493,336 |
| Sep 4, 2025 | 12.10 | 12.90 | 11.70 | 12.50 | 12.50 | 4.17% | 4,432,576 |
| 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 |