BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh · Delayed Price · Currency is BDT 25.30
+0.80 (3.27%)
At close: Oct 13, 2025
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 25.30 | 25.60 | 24.40 | 25.30 | 25.30 | 3.27% | 534,012 |
| Oct 12, 2025 | 25.20 | 26.00 | 24.30 | 24.50 | 24.50 | -3.92% | 486,946 |
| Oct 9, 2025 | 26.20 | 26.50 | 25.30 | 25.50 | 25.50 | -2.30% | 352,541 |
| Oct 8, 2025 | 27.20 | 27.20 | 26.00 | 26.10 | 26.10 | -2.61% | 495,815 |
| Oct 7, 2025 | 27.70 | 27.80 | 26.70 | 26.80 | 26.80 | -2.90% | 553,793 |
| Oct 6, 2025 | 27.90 | 28.00 | 27.50 | 27.60 | 27.60 | - | 520,524 |
| Oct 5, 2025 | 27.90 | 28.20 | 27.50 | 27.60 | 27.60 | -1.08% | 420,330 |
| Sep 30, 2025 | 28.40 | 28.90 | 27.70 | 27.90 | 27.90 | - | 434,718 |
| Sep 29, 2025 | 28.30 | 28.40 | 27.50 | 27.90 | 27.90 | -0.36% | 385,673 |
| Sep 28, 2025 | 28.80 | 28.80 | 27.80 | 28.00 | 28.00 | -2.44% | 608,274 |
| Sep 25, 2025 | 29.80 | 29.80 | 28.40 | 28.70 | 28.70 | -2.71% | 1,176,049 |
| Sep 24, 2025 | 27.60 | 29.60 | 27.60 | 29.50 | 29.50 | 6.88% | 1,783,868 |
| Sep 23, 2025 | 27.70 | 27.80 | 27.00 | 27.60 | 27.60 | 1.47% | 432,497 |
| Sep 22, 2025 | 27.90 | 27.90 | 26.80 | 27.20 | 27.20 | -1.09% | 520,830 |
| Sep 21, 2025 | 28.30 | 28.60 | 27.40 | 27.50 | 27.50 | -1.08% | 544,902 |
| Sep 18, 2025 | 27.90 | 28.60 | 27.70 | 27.80 | 27.80 | 0.72% | 848,726 |
| Sep 17, 2025 | 28.30 | 28.70 | 27.40 | 27.60 | 27.60 | -1.78% | 876,479 |
| Sep 16, 2025 | 28.00 | 28.80 | 27.90 | 28.10 | 28.10 | 0.72% | 1,076,802 |
| Sep 15, 2025 | 28.80 | 29.20 | 27.70 | 27.90 | 27.90 | -2.45% | 913,715 |
| Sep 14, 2025 | 30.60 | 30.90 | 28.30 | 28.60 | 28.60 | -5.61% | 1,014,590 |
| Sep 11, 2025 | 29.80 | 30.70 | 29.00 | 30.30 | 30.30 | 2.02% | 1,133,621 |
| Sep 10, 2025 | 32.20 | 33.00 | 29.10 | 29.70 | 29.70 | -6.60% | 1,820,608 |
| Sep 9, 2025 | 31.30 | 33.30 | 31.30 | 31.80 | 31.80 | 1.60% | 2,937,846 |
| Sep 8, 2025 | 32.70 | 34.00 | 31.00 | 31.30 | 31.30 | -4.28% | 2,794,281 |
| Sep 7, 2025 | 33.90 | 34.40 | 32.30 | 32.70 | 32.70 | -1.80% | 3,841,593 |
| Sep 4, 2025 | 32.80 | 35.00 | 31.80 | 33.30 | 33.30 | 1.52% | 3,555,492 |
| 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 |