BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh · Delayed Price · Currency is BDT 23.30
-0.40 (-1.69%)
At close: Aug 10, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | -2.61% | 249,541 |
| Jun 19, 2025 | 23.30 | 23.70 | 22.80 | 23.00 | 23.00 | -1.29% | 225,110 |
| Jun 18, 2025 | 22.90 | 23.60 | 22.40 | 23.30 | 23.30 | 1.30% | 442,105 |
| Jun 17, 2025 | 23.80 | 24.10 | 22.90 | 23.00 | 23.00 | -2.95% | 332,167 |
| Jun 16, 2025 | 21.70 | 23.70 | 21.70 | 23.70 | 23.70 | 9.72% | 1,521,722 |
| Jun 15, 2025 | 20.50 | 21.80 | 20.50 | 21.60 | 21.60 | -0.46% | 17,885 |
| Jun 4, 2025 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 11,639 |
| Jun 3, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 45,111 |
| Jun 2, 2025 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | - | 13,198 |
| Jun 1, 2025 | 22.20 | 22.20 | 21.60 | 21.80 | 21.80 | - | 35,699 |
| May 29, 2025 | 21.30 | 22.00 | 21.00 | 21.80 | 21.80 | 0.93% | 133,537 |
| May 28, 2025 | 21.90 | 22.30 | 21.50 | 21.60 | 21.60 | -1.82% | 132,865 |
| May 27, 2025 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | -0.45% | 49,703 |
| May 26, 2025 | 22.20 | 22.50 | 22.00 | 22.10 | 22.10 | 0.45% | 157,186 |
| May 25, 2025 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | 0.92% | 108,041 |
| May 24, 2025 | 21.70 | 21.90 | 21.50 | 21.80 | 21.80 | -0.46% | 83,857 |
| May 22, 2025 | 22.00 | 22.30 | 21.80 | 21.90 | 21.90 | -0.45% | 71,331 |