BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh · Delayed Price · Currency is BDT 30.40
+2.70 (9.75%)
At close: Sep 2, 2025
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 33.00 | 33.40 | 31.00 | 32.80 | 32.80 | 7.89% | 6,023,661 |
| Sep 2, 2025 | 27.90 | 30.40 | 27.90 | 30.40 | 30.40 | 9.75% | 2,450,646 |
| Sep 1, 2025 | 28.50 | 28.80 | 27.50 | 27.70 | 27.70 | -2.81% | 1,492,310 |
| Aug 31, 2025 | 26.80 | 29.20 | 26.80 | 28.50 | 28.50 | 7.14% | 3,796,805 |
| Aug 28, 2025 | 26.20 | 26.80 | 25.90 | 26.60 | 26.60 | 2.70% | 2,108,589 |
| Aug 27, 2025 | 26.20 | 26.50 | 25.80 | 25.90 | 25.90 | -0.77% | 739,757 |
| Aug 26, 2025 | 26.00 | 26.70 | 25.90 | 26.10 | 26.10 | 0.77% | 1,708,536 |
| Aug 25, 2025 | 26.70 | 26.90 | 25.80 | 25.90 | 25.90 | -2.26% | 1,139,181 |
| Aug 24, 2025 | 25.70 | 27.00 | 25.70 | 26.50 | 26.50 | 3.52% | 2,675,289 |
| Aug 21, 2025 | 25.70 | 25.80 | 24.90 | 25.60 | 25.60 | -0.39% | 421,474 |
| Aug 20, 2025 | 24.40 | 26.60 | 24.20 | 25.70 | 25.70 | 5.33% | 4,075,933 |
| Aug 19, 2025 | 24.50 | 24.90 | 24.20 | 24.40 | 24.40 | 0.41% | 792,154 |
| Aug 18, 2025 | 23.70 | 24.50 | 23.70 | 24.30 | 24.30 | 2.53% | 606,631 |
| Aug 17, 2025 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | 0.42% | 167,121 |
| Aug 14, 2025 | 23.30 | 23.70 | 23.20 | 23.60 | 23.60 | 1.29% | 238,301 |
| Aug 13, 2025 | 23.20 | 23.70 | 23.00 | 23.30 | 23.30 | - | 265,775 |
| Aug 12, 2025 | 23.80 | 23.90 | 23.30 | 23.30 | 23.30 | -0.43% | 144,869 |
| Aug 11, 2025 | 23.20 | 24.60 | 23.20 | 23.40 | 23.40 | 0.43% | 322,530 |
| Aug 10, 2025 | 23.90 | 23.90 | 23.20 | 23.30 | 23.30 | -1.69% | 352,281 |
| Aug 7, 2025 | 23.80 | 24.00 | 23.60 | 23.70 | 23.70 | -1.25% | 356,618 |
| Aug 6, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 330,983 |
| Aug 4, 2025 | 24.40 | 24.60 | 24.10 | 24.20 | 24.20 | -0.41% | 234,026 |
| Aug 3, 2025 | 23.90 | 24.70 | 23.90 | 24.30 | 24.30 | 2.10% | 709,574 |
| Jul 31, 2025 | 22.00 | 24.00 | 22.00 | 23.80 | 23.80 | - | 345,100 |
| Jul 30, 2025 | 23.70 | 23.90 | 23.60 | 23.80 | 23.80 | 0.42% | 165,845 |
| Jul 29, 2025 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | -0.42% | 145,127 |
| Jul 28, 2025 | 23.70 | 24.10 | 23.70 | 23.80 | 23.80 | - | 256,955 |
| Jul 27, 2025 | 24.20 | 24.20 | 23.70 | 23.80 | 23.80 | -0.83% | 224,272 |
| Jul 24, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 282,620 |
| Jul 23, 2025 | 24.20 | 24.30 | 23.90 | 24.00 | 24.00 | - | 501,785 |
| Jul 22, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | -0.41% | 293,111 |
| Jul 21, 2025 | 24.60 | 24.60 | 24.00 | 24.10 | 24.10 | -1.23% | 262,923 |
| Jul 20, 2025 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 460,174 |
| Jul 17, 2025 | 24.40 | 24.50 | 24.10 | 24.20 | 24.20 | -0.41% | 369,895 |
| Jul 16, 2025 | 24.20 | 24.40 | 24.10 | 24.30 | 24.30 | 0.83% | 389,941 |
| Jul 15, 2025 | 24.20 | 24.50 | 24.00 | 24.10 | 24.10 | - | 379,886 |
| Jul 14, 2025 | 24.10 | 24.20 | 23.80 | 24.10 | 24.10 | 1.26% | 457,270 |
| Jul 13, 2025 | 24.40 | 24.40 | 23.70 | 23.80 | 23.80 | -1.65% | 712,711 |
| Jul 10, 2025 | 24.80 | 24.90 | 24.10 | 24.20 | 24.20 | -1.22% | 479,586 |
| Jul 9, 2025 | 24.20 | 25.40 | 23.70 | 24.50 | 24.50 | 1.66% | 2,243,441 |
| Jul 8, 2025 | 23.90 | 24.30 | 23.60 | 24.10 | 24.10 | 0.42% | 433,015 |
| Jul 7, 2025 | 23.90 | 24.10 | 23.70 | 24.00 | 24.00 | 1.69% | 193,686 |
| Jul 3, 2025 | 23.90 | 23.90 | 23.50 | 23.60 | 23.60 | -1.26% | 190,052 |
| Jul 2, 2025 | 23.80 | 24.10 | 23.60 | 23.90 | 23.90 | 1.27% | 358,214 |
| Jun 30, 2025 | 23.30 | 23.90 | 23.30 | 23.60 | 23.60 | - | 394,532 |
| Jun 29, 2025 | 23.70 | 23.80 | 23.30 | 23.60 | 23.60 | 0.43% | 211,580 |
| Jun 26, 2025 | 23.60 | 24.30 | 23.40 | 23.50 | 23.50 | -0.42% | 659,766 |
| Jun 25, 2025 | 23.30 | 24.20 | 22.90 | 23.60 | 23.60 | 2.61% | 902,850 |
| Jun 24, 2025 | 23.30 | 23.60 | 22.90 | 23.00 | 23.00 | - | 313,844 |
| Jun 23, 2025 | 22.30 | 23.40 | 22.30 | 23.00 | 23.00 | 2.68% | 189,715 |