Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh · Delayed Price · Currency is BDT 9.50
-0.20 (-2.06%)
At close: Oct 14, 2026
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.70 | 9.70 | 9.30 | 9.50 | 9.50 | -2.06% | 296,708 |
| Oct 13, 2026 | 9.60 | 9.90 | 9.50 | 9.70 | 9.70 | 1.04% | 240,437 |
| Oct 12, 2026 | 10.10 | 10.10 | 9.50 | 9.60 | 9.60 | -4.00% | 384,132 |
| Oct 11, 2026 | 10.50 | 10.50 | 9.90 | 10.00 | 10.00 | -4.76% | 308,466 |
| Oct 8, 2026 | 10.40 | 10.70 | 10.30 | 10.50 | 10.50 | 1.94% | 348,681 |
| Oct 7, 2026 | 10.10 | 10.60 | 9.90 | 10.30 | 10.30 | 3.00% | 381,505 |
| Oct 6, 2026 | 10.50 | 10.60 | 9.90 | 10.00 | 10.00 | -4.76% | 454,243 |
| Oct 5, 2026 | 11.10 | 11.10 | 10.40 | 10.50 | 10.50 | -3.67% | 416,307 |
| Oct 4, 2026 | 11.60 | 11.60 | 10.80 | 10.90 | 10.90 | -4.39% | 581,729 |
| Oct 1, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 347,423 |
| Sep 30, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 398,585 |
| Sep 29, 2026 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 190,990 |
| Sep 28, 2026 | 11.90 | 12.00 | 11.40 | 11.50 | 11.50 | -2.54% | 357,001 |
| Sep 27, 2026 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.84% | 499,743 |
| Sep 24, 2026 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 342,823 |
| Sep 23, 2026 | 12.30 | 12.60 | 12.20 | 12.50 | 12.50 | 3.31% | 571,042 |
| Sep 22, 2026 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -1.63% | 578,523 |
| Sep 21, 2026 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 523,242 |
| Sep 20, 2026 | 12.20 | 12.70 | 12.10 | 12.50 | 12.50 | 5.04% | 462,600 |
| Sep 17, 2026 | 11.70 | 12.00 | 11.20 | 11.90 | 11.90 | 3.48% | 339,459 |
| Sep 16, 2026 | 11.50 | 11.80 | 11.30 | 11.50 | 11.50 | - | 239,336 |
| Sep 15, 2026 | 11.50 | 11.60 | 11.20 | 11.50 | 11.50 | 2.68% | 163,141 |
| Sep 14, 2026 | 11.90 | 11.90 | 11.10 | 11.20 | 11.20 | -3.45% | 302,770 |
| Sep 13, 2026 | 12.20 | 12.30 | 11.50 | 11.60 | 11.60 | -5.69% | 406,356 |
| Sep 10, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 220,016 |
| Sep 9, 2026 | 12.60 | 12.70 | 12.30 | 12.40 | 12.40 | - | 202,534 |
| Sep 8, 2026 | 12.90 | 13.00 | 12.30 | 12.40 | 12.40 | -1.59% | 294,721 |
| Sep 7, 2026 | 12.80 | 12.90 | 12.20 | 12.60 | 12.60 | -0.79% | 443,738 |
| Sep 6, 2026 | 13.30 | 13.30 | 12.60 | 12.70 | 12.70 | -4.51% | 443,282 |
| 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 |