BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh · Delayed Price · Currency is BDT 28.80
-0.50 (-1.71%)
At close: Sep 24, 2026
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.80 | 29.70 | 28.70 | 28.80 | 28.80 | -1.71% | 338,996 |
| Sep 23, 2026 | 28.60 | 29.60 | 28.50 | 29.30 | 29.30 | 3.53% | 495,234 |
| Sep 22, 2026 | 28.50 | 28.90 | 28.20 | 28.30 | 28.30 | -0.70% | 366,036 |
| Sep 21, 2026 | 29.20 | 29.60 | 28.40 | 28.50 | 28.50 | -2.40% | 558,464 |
| Sep 20, 2026 | 28.90 | 29.60 | 28.40 | 29.20 | 29.20 | 2.10% | 361,081 |
| Sep 17, 2026 | 28.60 | 28.80 | 27.30 | 28.60 | 28.60 | 3.62% | 552,750 |
| Sep 16, 2026 | 27.60 | 28.10 | 27.20 | 27.60 | 27.60 | 1.10% | 342,366 |
| Sep 15, 2026 | 27.30 | 27.60 | 26.10 | 27.30 | 27.30 | 2.25% | 446,117 |
| Sep 14, 2026 | 26.70 | 28.60 | 26.50 | 26.70 | 26.70 | -4.30% | 436,091 |
| Sep 13, 2026 | 28.70 | 29.50 | 27.60 | 27.90 | 27.90 | -4.45% | 266,537 |
| Sep 10, 2026 | 29.20 | 30.00 | 29.00 | 29.20 | 29.20 | -1.35% | 307,650 |
| Sep 9, 2026 | 30.00 | 30.20 | 29.30 | 29.60 | 29.60 | -1.33% | 306,924 |
| Sep 8, 2026 | 30.00 | 30.60 | 29.90 | 30.00 | 30.00 | 0.67% | 428,367 |
| Sep 7, 2026 | 29.80 | 30.40 | 29.10 | 29.80 | 29.80 | 0.68% | 450,633 |
| Sep 6, 2026 | 29.50 | 30.30 | 29.40 | 29.60 | 29.60 | -1.00% | 606,734 |
| Sep 3, 2026 | 29.30 | 30.20 | 29.30 | 29.90 | 29.90 | 0.67% | 387,422 |
| Sep 2, 2026 | 29.30 | 29.90 | 29.20 | 29.70 | 29.70 | 0.68% | 343,565 |
| Sep 1, 2026 | 29.20 | 29.70 | 29.10 | 29.50 | 29.50 | 2.79% | 198,638 |
| Aug 31, 2026 | 29.00 | 29.00 | 28.30 | 28.70 | 28.70 | -1.03% | 265,801 |
| Aug 30, 2026 | 29.60 | 30.00 | 28.90 | 29.00 | 29.00 | -2.03% | 304,634 |
| Aug 27, 2026 | 29.80 | 30.30 | 29.40 | 29.60 | 29.60 | -0.67% | 377,567 |
| Aug 25, 2026 | 29.50 | 30.90 | 29.40 | 29.80 | 29.80 | 1.02% | 148,227 |
| Aug 24, 2026 | 30.60 | 30.60 | 29.40 | 29.50 | 29.50 | -2.96% | 412,947 |
| Aug 23, 2026 | 30.90 | 31.30 | 30.20 | 30.40 | 30.40 | -1.62% | 365,376 |
| Aug 20, 2026 | 30.10 | 31.40 | 30.10 | 30.90 | 30.90 | 0.32% | 247,486 |
| Aug 19, 2026 | 30.80 | 31.80 | 30.70 | 30.80 | 30.80 | -1.28% | 396,186 |
| Aug 18, 2026 | 31.20 | 32.20 | 31.00 | 31.20 | 31.20 | -0.95% | 409,572 |
| Aug 17, 2026 | 31.50 | 32.30 | 31.30 | 31.50 | 31.50 | -1.56% | 583,941 |
| Aug 16, 2026 | 32.60 | 33.10 | 31.50 | 32.00 | 32.00 | -2.14% | 704,019 |
| Aug 13, 2026 | 32.70 | 33.30 | 32.70 | 32.70 | 32.70 | -0.91% | 381,378 |
| Aug 12, 2026 | 33.00 | 33.60 | 32.80 | 33.00 | 33.00 | 0.61% | 1,109,311 |
| Aug 11, 2026 | 32.50 | 33.00 | 32.50 | 32.80 | 32.80 | 1.23% | 627,187 |
| Aug 10, 2026 | 32.60 | 32.80 | 32.20 | 32.40 | 32.40 | - | 465,038 |
| Aug 9, 2026 | 32.80 | 33.00 | 32.30 | 32.40 | 32.40 | -1.52% | 590,033 |
| Aug 6, 2026 | 32.90 | 33.70 | 32.80 | 32.90 | 32.90 | -1.79% | 967,340 |
| Aug 4, 2026 | 33.50 | 34.20 | 33.30 | 33.50 | 33.50 | -0.59% | 884,130 |
| Aug 3, 2026 | 33.10 | 34.00 | 33.00 | 33.70 | 33.70 | 2.74% | 2,040,901 |
| Aug 2, 2026 | 33.20 | 33.40 | 32.70 | 32.80 | 32.80 | 0.31% | 732,859 |
| Jul 30, 2026 | 33.00 | 33.30 | 32.60 | 32.70 | 32.70 | -0.30% | 792,244 |
| Jul 29, 2026 | 33.00 | 33.30 | 32.60 | 32.80 | 32.80 | -0.30% | 866,856 |
| Jul 28, 2026 | 32.60 | 33.30 | 32.50 | 32.90 | 32.90 | 2.17% | 1,045,224 |
| Jul 27, 2026 | 32.20 | 32.60 | 32.00 | 32.20 | 32.20 | 0.63% | 793,863 |
| Jul 26, 2026 | 32.80 | 33.20 | 31.80 | 32.00 | 32.00 | -2.74% | 848,011 |
| Jul 23, 2026 | 33.70 | 34.00 | 32.70 | 32.90 | 32.90 | -2.37% | 1,007,163 |
| Jul 22, 2026 | 33.70 | 34.40 | 33.50 | 33.70 | 33.70 | -1.17% | 1,239,481 |
| Jul 21, 2026 | 34.10 | 35.00 | 30.60 | 34.10 | 34.10 | 0.59% | 1,352,385 |
| Jul 20, 2026 | 30.70 | 34.40 | 30.70 | 33.90 | 33.90 | -0.59% | 1,032,851 |
| Jul 19, 2026 | 36.80 | 36.80 | 33.60 | 34.10 | 34.10 | 1.79% | 2,159,214 |
| Jul 16, 2026 | 33.60 | 33.80 | 32.90 | 33.50 | 33.50 | - | 1,232,734 |
| Jul 15, 2026 | 34.00 | 34.50 | 33.30 | 33.50 | 33.50 | -1.47% | 1,794,721 |