Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh · Delayed Price · Currency is BDT 219.80
+2.60 (1.20%)
At close: May 24, 2026
Bangladesh Autocars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 219.80 | 221.40 | 217.00 | 219.80 | 219.80 | 1.20% | 88,358 |
| May 23, 2026 | 219.50 | 225.00 | 216.90 | 217.20 | 217.20 | 0.18% | 94,745 |
| May 21, 2026 | 218.90 | 223.90 | 214.90 | 216.80 | 216.80 | -0.64% | 107,718 |
| May 20, 2026 | 227.90 | 230.00 | 216.90 | 218.20 | 218.20 | -2.46% | 118,972 |
| May 19, 2026 | 216.00 | 230.00 | 216.00 | 223.70 | 223.70 | 3.61% | 107,459 |
| May 18, 2026 | 215.90 | 223.00 | 214.60 | 215.90 | 215.90 | -2.00% | 124,948 |
| May 17, 2026 | 228.20 | 232.90 | 219.00 | 220.30 | 220.30 | -3.46% | 140,672 |
| May 14, 2026 | 230.00 | 235.90 | 226.10 | 228.20 | 228.20 | -0.78% | 152,730 |
| May 13, 2026 | 230.00 | 242.00 | 228.90 | 230.00 | 230.00 | -3.60% | 213,737 |
| May 12, 2026 | 245.90 | 254.50 | 233.00 | 238.60 | 238.60 | 0.17% | 369,433 |
| May 11, 2026 | 238.20 | 238.20 | 221.60 | 238.20 | 238.20 | 8.72% | 303,507 |
| May 10, 2026 | 218.00 | 224.90 | 215.30 | 219.10 | 219.10 | 0.83% | 135,597 |
| May 7, 2026 | 224.70 | 230.00 | 215.90 | 217.30 | 217.30 | -2.16% | 162,985 |
| May 6, 2026 | 216.20 | 225.00 | 212.00 | 222.10 | 222.10 | 2.73% | 209,953 |
| May 5, 2026 | 230.00 | 230.00 | 215.30 | 216.20 | 216.20 | -3.27% | 185,537 |
| May 4, 2026 | 223.50 | 234.00 | 222.20 | 223.50 | 223.50 | -3.16% | 173,796 |
| May 3, 2026 | 236.00 | 244.90 | 226.90 | 230.80 | 230.80 | -1.75% | 207,206 |
| Apr 30, 2026 | 225.50 | 242.00 | 223.10 | 234.90 | 234.90 | 4.17% | 228,949 |
| Apr 29, 2026 | 225.50 | 237.00 | 215.30 | 225.50 | 225.50 | 0.89% | 268,947 |
| Apr 28, 2026 | 223.50 | 235.90 | 221.20 | 223.50 | 223.50 | -3.12% | 190,221 |
| Apr 27, 2026 | 230.70 | 239.90 | 228.00 | 230.70 | 230.70 | 0.39% | 242,915 |
| Apr 26, 2026 | 245.70 | 252.20 | 225.00 | 229.80 | 229.80 | -6.01% | 298,899 |
| Apr 23, 2026 | 244.50 | 254.20 | 242.60 | 244.50 | 244.50 | -0.41% | 256,995 |
| Apr 22, 2026 | 245.50 | 260.00 | 239.90 | 245.50 | 245.50 | -2.58% | 363,533 |
| Apr 21, 2026 | 257.00 | 269.00 | 247.00 | 252.00 | 252.00 | -0.24% | 385,688 |
| Apr 20, 2026 | 240.00 | 253.80 | 220.30 | 252.60 | 252.60 | 8.23% | 423,441 |
| Apr 19, 2026 | 251.90 | 251.90 | 230.00 | 233.40 | 233.40 | -5.58% | 371,081 |
| Apr 16, 2026 | 258.00 | 258.00 | 243.20 | 247.20 | 247.20 | -0.64% | 250,140 |
| Apr 15, 2026 | 248.00 | 259.00 | 238.00 | 248.80 | 248.80 | 0.93% | 348,487 |
| Apr 13, 2026 | 242.40 | 256.50 | 240.00 | 246.50 | 246.50 | 2.45% | 338,308 |
| Apr 12, 2026 | 222.00 | 241.40 | 216.40 | 240.60 | 240.60 | 8.38% | 395,345 |
| Apr 9, 2026 | 222.00 | 238.00 | 215.10 | 222.00 | 222.00 | 1.42% | 631,206 |
| Apr 8, 2026 | 209.00 | 218.90 | 207.00 | 218.90 | 218.90 | 8.74% | 326,287 |
| Apr 7, 2026 | 190.00 | 201.40 | 186.70 | 201.30 | 201.30 | 9.94% | 517,705 |
| Apr 6, 2026 | 168.80 | 184.90 | 168.80 | 183.10 | 183.10 | 8.92% | 223,931 |
| Apr 5, 2026 | 180.00 | 181.10 | 166.80 | 168.10 | 168.10 | -7.18% | 241,599 |
| Apr 2, 2026 | 181.10 | 191.70 | 180.00 | 181.10 | 181.10 | -4.13% | 224,395 |
| Apr 1, 2026 | 188.90 | 194.80 | 179.00 | 188.90 | 188.90 | 5.59% | 318,884 |
| Mar 31, 2026 | 186.60 | 188.70 | 177.30 | 178.90 | 178.90 | -3.97% | 333,475 |
| Mar 30, 2026 | 186.30 | 194.90 | 185.70 | 186.30 | 186.30 | 0.65% | 343,848 |
| Mar 29, 2026 | 168.90 | 185.20 | 166.00 | 185.10 | 185.10 | 9.92% | 497,802 |
| Mar 25, 2026 | 168.40 | 177.10 | 166.00 | 168.40 | 168.40 | 4.60% | 475,608 |
| Mar 24, 2026 | 148.00 | 161.00 | 147.00 | 161.00 | 161.00 | 9.97% | 210,140 |
| Mar 16, 2026 | 142.00 | 148.50 | 142.00 | 146.40 | 146.40 | 3.46% | 145,278 |
| Mar 15, 2026 | 141.00 | 144.50 | 139.80 | 141.50 | 141.50 | 1.14% | 75,437 |
| Mar 12, 2026 | 137.00 | 141.30 | 135.80 | 139.90 | 139.90 | 2.87% | 30,349 |
| Mar 11, 2026 | 135.20 | 137.80 | 132.30 | 136.00 | 136.00 | 0.67% | 43,872 |
| Mar 10, 2026 | 133.70 | 135.90 | 132.00 | 135.10 | 135.10 | 2.50% | 42,753 |
| Mar 9, 2026 | 126.50 | 132.30 | 126.20 | 131.80 | 131.80 | 4.52% | 37,566 |
| Mar 8, 2026 | 138.00 | 138.00 | 125.60 | 126.10 | 126.10 | -8.76% | 52,296 |