Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh · Delayed Price · Currency is BDT 9.20
-0.70 (-7.07%)
At close: Dec 4, 2025
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 8.80 | 8.90 | 8.10 | 8.20 | 8.20 | -4.65% | 371,241 |
| Nov 6, 2025 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 135,725 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 168,424 |
| Nov 4, 2025 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -2.22% | 334,587 |
| 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 |