BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh · Delayed Price · Currency is BDT 27.70
+0.70 (2.59%)
At close: Nov 4, 2026
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 27.30 | 27.50 | 26.80 | 27.00 | 27.00 | -1.10% | 255,344 |
| Nov 2, 2026 | 27.60 | 27.70 | 27.10 | 27.30 | 27.30 | -1.44% | 334,219 |
| Nov 1, 2026 | 27.00 | 27.90 | 27.00 | 27.70 | 27.70 | 2.59% | 330,609 |
| Oct 29, 2026 | 26.40 | 27.70 | 26.30 | 27.00 | 27.00 | 1.50% | 442,908 |
| Oct 28, 2026 | 25.70 | 26.70 | 25.70 | 26.60 | 26.60 | 5.98% | 456,224 |
| Oct 27, 2026 | 25.70 | 25.70 | 24.90 | 25.10 | 25.10 | -1.18% | 132,097 |
| Oct 26, 2026 | 25.80 | 25.80 | 24.90 | 25.40 | 25.40 | - | 90,955 |
| Oct 25, 2026 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | -2.31% | 206,500 |
| Oct 19, 2026 | 25.50 | 26.50 | 25.50 | 26.00 | 26.00 | -2.62% | 158,097 |
| Oct 17, 2026 | 26.60 | 27.10 | 26.50 | 26.70 | 26.70 | -0.37% | 126,528 |
| Oct 15, 2026 | 26.80 | 27.50 | 25.50 | 26.80 | 26.80 | 5.93% | 278,251 |
| Oct 14, 2026 | 25.30 | 25.80 | 25.20 | 25.30 | 25.30 | -1.17% | 169,492 |
| Oct 13, 2026 | 25.80 | 26.70 | 25.40 | 25.60 | 25.60 | -0.78% | 75,562 |
| Oct 12, 2026 | 25.80 | 26.90 | 25.60 | 25.80 | 25.80 | -3.01% | 218,178 |
| Oct 11, 2026 | 27.00 | 27.30 | 26.40 | 26.60 | 26.60 | -1.85% | 173,322 |
| Oct 8, 2026 | 27.30 | 27.40 | 26.90 | 27.10 | 27.10 | - | 162,627 |
| Oct 7, 2026 | 27.20 | 27.20 | 26.80 | 27.10 | 27.10 | 1.50% | 170,936 |
| Oct 6, 2026 | 27.10 | 27.50 | 26.50 | 26.70 | 26.70 | -1.48% | 239,042 |
| Oct 5, 2026 | 27.10 | 28.00 | 27.00 | 27.10 | 27.10 | -2.17% | 270,559 |
| Oct 4, 2026 | 28.40 | 28.40 | 27.50 | 27.70 | 27.70 | -1.77% | 180,438 |
| Oct 1, 2026 | 28.70 | 28.70 | 28.00 | 28.20 | 28.20 | -0.70% | 261,404 |
| Sep 30, 2026 | 28.60 | 28.60 | 28.30 | 28.40 | 28.40 | - | 245,316 |
| Sep 29, 2026 | 28.80 | 28.80 | 28.30 | 28.40 | 28.40 | -0.35% | 131,949 |
| Sep 28, 2026 | 28.50 | 29.00 | 28.20 | 28.50 | 28.50 | - | 364,374 |
| Sep 27, 2026 | 29.10 | 29.10 | 28.30 | 28.50 | 28.50 | -1.04% | 192,111 |
| 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 |