Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh · Delayed Price · Currency is BDT 13.30
-0.10 (-0.75%)
At close: Sep 3, 2026
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 535,470 |
| Sep 2, 2026 | 13.40 | 13.50 | 13.10 | 13.40 | 13.40 | 1.52% | 504,284 |
| Sep 1, 2026 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | 2.33% | 457,333 |
| Aug 31, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 308,137 |
| Aug 30, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 337,819 |
| Aug 27, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 337,018 |
| Aug 25, 2026 | 13.20 | 13.20 | 12.60 | 12.80 | 12.80 | -1.54% | 419,744 |
| Aug 24, 2026 | 13.00 | 13.70 | 12.50 | 13.00 | 13.00 | -3.70% | 791,692 |
| Aug 23, 2026 | 14.00 | 14.10 | 13.40 | 13.50 | 13.50 | -2.17% | 729,327 |
| Aug 20, 2026 | 14.10 | 14.40 | 13.20 | 13.80 | 13.80 | -2.13% | 698,029 |
| Aug 19, 2026 | 14.10 | 14.40 | 13.90 | 14.10 | 14.10 | -0.70% | 709,051 |
| Aug 18, 2026 | 14.60 | 14.90 | 14.00 | 14.20 | 14.20 | -2.07% | 905,147 |
| Aug 17, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -2.03% | 953,019 |
| Aug 16, 2026 | 15.20 | 15.20 | 14.60 | 14.80 | 14.80 | -1.99% | 1,009,184 |
| Aug 13, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 1,087,808 |
| Aug 12, 2026 | 15.20 | 15.60 | 15.10 | 15.20 | 15.20 | -1.94% | 1,286,755 |
| Aug 11, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 1,031,501 |
| Aug 10, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 1,272,489 |
| Aug 9, 2026 | 15.90 | 15.90 | 15.30 | 15.50 | 15.50 | -0.64% | 1,054,075 |
| Aug 6, 2026 | 15.60 | 16.20 | 15.50 | 15.60 | 15.60 | -3.11% | 1,994,543 |
| Aug 4, 2026 | 16.00 | 16.40 | 15.90 | 16.10 | 16.10 | -1.23% | 2,792,527 |
| Aug 3, 2026 | 16.30 | 16.60 | 15.90 | 16.30 | 16.30 | 3.16% | 6,692,097 |
| Aug 2, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 1.94% | 2,468,037 |
| Jul 30, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | - | 990,979 |
| Jul 29, 2026 | 15.50 | 16.10 | 15.30 | 15.50 | 15.50 | 1.31% | 3,135,214 |
| Jul 28, 2026 | 15.00 | 15.40 | 14.90 | 15.30 | 15.30 | 2.68% | 1,312,212 |
| Jul 27, 2026 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | 2.76% | 614,364 |
| Jul 26, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -2.03% | 673,030 |
| Jul 23, 2026 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | -1.99% | 649,574 |
| Jul 22, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 1,140,773 |
| Jul 21, 2026 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | 1.33% | 967,564 |
| Jul 20, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 592,071 |
| Jul 19, 2026 | 15.20 | 15.30 | 14.80 | 14.90 | 14.90 | -1.32% | 884,825 |
| Jul 16, 2026 | 15.10 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 870,992 |
| Jul 15, 2026 | 15.20 | 15.70 | 15.10 | 15.20 | 15.20 | -1.94% | 1,187,175 |
| Jul 14, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 1,393,461 |
| Jul 13, 2026 | 15.20 | 15.60 | 15.00 | 15.40 | 15.40 | 1.99% | 1,228,911 |
| Jul 12, 2026 | 15.70 | 15.70 | 15.00 | 15.10 | 15.10 | -1.95% | 1,985,101 |
| Jul 9, 2026 | 15.60 | 15.60 | 15.20 | 15.40 | 15.40 | - | 1,472,270 |
| Jul 8, 2026 | 15.60 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 1,677,043 |
| Jul 7, 2026 | 15.80 | 15.90 | 15.40 | 15.50 | 15.50 | -1.27% | 1,792,586 |
| Jul 6, 2026 | 15.80 | 16.20 | 15.70 | 15.70 | 15.70 | - | 2,731,251 |
| Jul 5, 2026 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | -1.88% | 3,770,129 |
| Jul 2, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 2,582,536 |
| Jun 30, 2026 | 15.90 | 16.50 | 15.90 | 16.10 | 16.10 | 1.26% | 3,487,684 |
| Jun 29, 2026 | 15.90 | 16.50 | 15.70 | 15.90 | 15.90 | -2.45% | 5,698,135 |
| Jun 28, 2026 | 16.30 | 16.70 | 16.10 | 16.30 | 16.30 | 0.62% | 4,376,428 |
| Jun 25, 2026 | 16.20 | 16.40 | 15.50 | 16.20 | 16.20 | 4.52% | 4,441,781 |
| Jun 24, 2026 | 15.90 | 16.10 | 15.40 | 15.50 | 15.50 | -1.90% | 3,355,253 |
| Jun 23, 2026 | 15.80 | 16.00 | 15.20 | 15.80 | 15.80 | 1.28% | 3,722,985 |