Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh · Delayed Price · Currency is BDT 12.70
+0.30 (2.42%)
At close: May 6, 2026
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12.70 | 13.10 | 12.40 | 12.70 | 12.70 | 2.42% | 2,141,269 |
| May 5, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 1.64% | 3,074,555 |
| May 4, 2026 | 12.00 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | 1,429,639 |
| May 3, 2026 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 1.72% | 1,269,011 |
| Apr 30, 2026 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 525,309 |
| Apr 29, 2026 | 11.70 | 11.80 | 11.10 | 11.70 | 11.70 | 2.63% | 1,352,357 |
| Apr 28, 2026 | 11.40 | 11.80 | 11.20 | 11.40 | 11.40 | -1.72% | 823,634 |
| Apr 27, 2026 | 11.60 | 12.10 | 11.50 | 11.60 | 11.60 | -2.52% | 778,261 |
| Apr 26, 2026 | 12.00 | 12.10 | 11.50 | 11.90 | 11.90 | 0.85% | 1,575,909 |
| Apr 23, 2026 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -3.28% | 2,281,246 |
| Apr 22, 2026 | 12.20 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 2,411,987 |
| Apr 21, 2026 | 12.60 | 12.90 | 12.50 | 12.50 | 12.50 | - | 2,432,338 |
| Apr 20, 2026 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 2,354,680 |
| Apr 19, 2026 | 12.50 | 13.10 | 12.50 | 12.70 | 12.70 | -1.55% | 2,744,282 |
| Apr 16, 2026 | 13.30 | 13.50 | 12.80 | 12.90 | 12.90 | -2.27% | 4,839,876 |
| Apr 15, 2026 | 13.20 | 13.30 | 12.20 | 13.20 | 13.20 | 7.32% | 6,682,179 |
| Apr 13, 2026 | 12.00 | 12.60 | 12.00 | 12.30 | 12.30 | 3.36% | 6,797,440 |
| Apr 12, 2026 | 11.40 | 12.10 | 11.30 | 11.90 | 11.90 | 5.31% | 3,553,551 |
| Apr 9, 2026 | 11.30 | 11.80 | 11.30 | 11.30 | 11.30 | -4.24% | 1,592,097 |
| Apr 8, 2026 | 11.80 | 12.10 | 11.60 | 11.80 | 11.80 | 2.61% | 2,769,278 |
| Apr 7, 2026 | 11.50 | 11.60 | 11.00 | 11.50 | 11.50 | 4.55% | 2,094,671 |
| Apr 6, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | - | 849,053 |
| Apr 5, 2026 | 11.60 | 11.60 | 10.90 | 11.00 | 11.00 | -5.17% | 1,195,823 |
| Apr 2, 2026 | 11.60 | 12.00 | 11.50 | 11.60 | 11.60 | -3.33% | 1,551,632 |
| Apr 1, 2026 | 11.70 | 12.30 | 11.60 | 12.00 | 12.00 | 3.45% | 5,092,147 |
| Mar 31, 2026 | 11.50 | 11.80 | 11.20 | 11.60 | 11.60 | 0.87% | 2,150,466 |
| Mar 30, 2026 | 11.50 | 12.10 | 11.40 | 11.50 | 11.50 | - | 3,709,190 |
| Mar 29, 2026 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | -1.71% | 1,748,106 |
| Mar 25, 2026 | 11.70 | 11.80 | 11.30 | 11.70 | 11.70 | 2.63% | 2,504,518 |
| Mar 24, 2026 | 11.30 | 11.70 | 11.00 | 11.40 | 11.40 | 0.88% | 2,204,575 |
| Mar 16, 2026 | 11.20 | 11.50 | 11.00 | 11.30 | 11.30 | 0.89% | 1,245,377 |
| Mar 15, 2026 | 10.80 | 11.60 | 10.60 | 11.20 | 11.20 | 5.66% | 3,410,992 |
| Mar 12, 2026 | 10.60 | 10.80 | 10.20 | 10.60 | 10.60 | 3.92% | 998,597 |
| Mar 11, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 489,814 |
| Mar 10, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 3.00% | 819,733 |
| Mar 9, 2026 | 10.00 | 10.10 | 9.70 | 10.00 | 10.00 | 3.09% | 321,917 |
| Mar 8, 2026 | 10.10 | 10.20 | 9.70 | 9.70 | 9.70 | -4.90% | 533,718 |
| Mar 5, 2026 | 10.40 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 829,845 |
| Mar 4, 2026 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | 672,366 |
| Mar 3, 2026 | 10.50 | 11.00 | 10.20 | 10.30 | 10.30 | 0.98% | 2,970,754 |
| Mar 2, 2026 | 10.20 | 10.40 | 10.00 | 10.20 | 10.20 | 3.03% | 1,187,160 |
| Mar 1, 2026 | 10.30 | 10.30 | 9.70 | 9.90 | 9.90 | -4.81% | 954,099 |
| Feb 26, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | - | 787,884 |
| Feb 25, 2026 | 10.00 | 10.50 | 9.90 | 10.40 | 10.40 | 4.00% | 1,525,849 |
| Feb 24, 2026 | 10.30 | 10.40 | 9.90 | 10.00 | 10.00 | -2.91% | 701,351 |
| Feb 23, 2026 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | 4.04% | 728,942 |
| Feb 22, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.98% | 759,337 |
| Feb 19, 2026 | 11.00 | 11.00 | 10.00 | 10.10 | 10.10 | -4.72% | 687,382 |
| Feb 18, 2026 | 9.80 | 10.60 | 9.70 | 10.60 | 10.60 | 9.28% | 3,448,420 |
| Feb 17, 2026 | 9.80 | 10.10 | 9.60 | 9.70 | 9.70 | - | 941,400 |