BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh · Delayed Price · Currency is BDT 27.40
-0.40 (-1.44%)
At close: Mar 25, 2026
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 28.00 | 28.00 | 27.20 | 27.40 | 27.40 | -1.44% | 640,934 |
| Mar 24, 2026 | 27.70 | 28.30 | 27.20 | 27.80 | 27.80 | 1.09% | 1,276,891 |
| Mar 16, 2026 | 27.50 | 27.80 | 26.70 | 27.50 | 27.50 | 3.00% | 1,394,656 |
| Mar 15, 2026 | 27.20 | 27.30 | 26.60 | 26.70 | 26.70 | -1.48% | 466,607 |
| Mar 12, 2026 | 27.10 | 27.30 | 26.30 | 27.10 | 27.10 | 1.88% | 1,411,593 |
| Mar 11, 2026 | 26.60 | 26.80 | 25.90 | 26.60 | 26.60 | 1.92% | 561,001 |
| Mar 10, 2026 | 25.90 | 26.30 | 25.60 | 26.10 | 26.10 | 1.95% | 577,379 |
| Mar 9, 2026 | 24.80 | 25.90 | 24.80 | 25.60 | 25.60 | 2.40% | 370,282 |
| Mar 8, 2026 | 25.90 | 26.20 | 24.80 | 25.00 | 25.00 | -3.47% | 421,973 |
| Mar 5, 2026 | 26.70 | 26.70 | 25.70 | 25.90 | 25.90 | -1.15% | 519,490 |
| Mar 4, 2026 | 26.20 | 27.00 | 25.70 | 26.20 | 26.20 | -0.76% | 657,800 |
| Mar 3, 2026 | 27.80 | 27.90 | 26.40 | 26.40 | 26.40 | -4.69% | 1,104,985 |
| Mar 2, 2026 | 27.70 | 28.40 | 27.60 | 27.70 | 27.70 | -0.36% | 1,342,804 |
| Mar 1, 2026 | 28.00 | 28.40 | 27.00 | 27.80 | 27.80 | -2.46% | 1,621,697 |
| Feb 26, 2026 | 28.50 | 29.00 | 27.30 | 28.50 | 28.50 | 4.78% | 2,319,102 |
| Feb 25, 2026 | 27.20 | 27.70 | 26.90 | 27.20 | 27.20 | -1.45% | 657,943 |
| Feb 24, 2026 | 26.90 | 28.40 | 26.80 | 27.60 | 27.60 | 3.76% | 2,758,403 |
| Feb 23, 2026 | 26.30 | 26.80 | 26.30 | 26.60 | 26.60 | 1.92% | 439,953 |
| Feb 22, 2026 | 26.40 | 26.50 | 26.00 | 26.10 | 26.10 | -0.76% | 286,789 |
| Feb 19, 2026 | 26.80 | 26.90 | 26.20 | 26.30 | 26.30 | -1.87% | 355,342 |
| Feb 18, 2026 | 26.80 | 27.30 | 26.70 | 26.80 | 26.80 | 0.37% | 1,584,719 |
| Feb 17, 2026 | 26.60 | 26.90 | 26.40 | 26.70 | 26.70 | 1.14% | 861,067 |
| Feb 16, 2026 | 26.80 | 27.00 | 26.10 | 26.40 | 26.40 | -0.75% | 836,910 |
| Feb 15, 2026 | 26.80 | 27.10 | 26.10 | 26.60 | 26.60 | 1.92% | 792,016 |
| Feb 10, 2026 | 25.80 | 26.20 | 25.60 | 26.10 | 26.10 | 1.56% | 608,290 |
| Feb 9, 2026 | 25.20 | 25.90 | 25.10 | 25.70 | 25.70 | 1.58% | 346,522 |
| Feb 8, 2026 | 25.50 | 25.50 | 25.10 | 25.30 | 25.30 | - | 218,000 |
| Feb 5, 2026 | 25.30 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 331,336 |
| Feb 3, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.17% | 410,384 |
| Feb 2, 2026 | 25.50 | 25.80 | 25.40 | 25.70 | 25.70 | 1.18% | 444,636 |
| Feb 1, 2026 | 25.90 | 25.90 | 25.10 | 25.40 | 25.40 | -2.31% | 570,724 |
| Jan 29, 2026 | 26.50 | 26.60 | 25.90 | 26.00 | 26.00 | -1.89% | 728,981 |
| Jan 28, 2026 | 27.50 | 27.50 | 26.30 | 26.50 | 26.50 | -2.93% | 711,417 |
| Jan 27, 2026 | 26.20 | 27.40 | 26.20 | 27.30 | 27.30 | 5.00% | 2,078,005 |
| Jan 26, 2026 | 25.80 | 26.30 | 25.50 | 26.00 | 26.00 | 1.17% | 713,378 |
| Jan 25, 2026 | 25.90 | 26.20 | 25.50 | 25.70 | 25.70 | -0.39% | 459,571 |
| Jan 22, 2026 | 25.80 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 564,507 |
| Jan 21, 2026 | 26.00 | 26.60 | 25.80 | 26.00 | 26.00 | - | 1,083,038 |
| Jan 20, 2026 | 25.50 | 26.20 | 25.20 | 26.00 | 26.00 | 2.36% | 1,272,658 |
| Jan 19, 2026 | 25.20 | 25.50 | 25.00 | 25.40 | 25.40 | 1.60% | 544,997 |
| Jan 18, 2026 | 24.60 | 25.30 | 24.40 | 25.00 | 25.00 | 1.63% | 951,892 |
| Jan 15, 2026 | 25.30 | 25.30 | 24.50 | 24.60 | 24.60 | -1.99% | 273,597 |
| Jan 14, 2026 | 24.80 | 25.30 | 24.80 | 25.10 | 25.10 | 2.15% | 521,036 |
| Jan 12, 2026 | 24.76 | 24.76 | 24.29 | 24.57 | 24.57 | -0.39% | 267,544 |
| Jan 11, 2026 | 24.95 | 25.24 | 24.57 | 24.67 | 24.67 | -1.14% | 477,701 |
| Jan 8, 2026 | 25.33 | 25.43 | 24.76 | 24.95 | 24.95 | -1.50% | 796,932 |
| Jan 7, 2026 | 25.62 | 25.91 | 25.24 | 25.33 | 25.33 | -1.12% | 330,610 |
| Jan 6, 2026 | 25.05 | 25.91 | 24.76 | 25.62 | 25.62 | 3.07% | 1,241,820 |
| Jan 5, 2026 | 24.67 | 25.14 | 24.67 | 24.86 | 24.86 | 0.77% | 651,685 |
| Jan 4, 2026 | 24.67 | 24.76 | 24.57 | 24.67 | 24.67 | - | 377,079 |