Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 13.90
+0.10 (0.72%)
At close: Mar 3, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.00 | 14.50 | 13.40 | 13.90 | 13.90 | 0.72% | 1,049,916 |
| Mar 2, 2026 | 12.60 | 13.80 | 12.60 | 13.80 | 13.80 | 9.52% | 726,277 |
| Mar 1, 2026 | 12.20 | 12.90 | 12.00 | 12.60 | 12.60 | -3.82% | 285,759 |
| Feb 26, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 183,492 |
| Feb 25, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 55,975 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | 1.54% | 95,937 |
| Feb 23, 2026 | 12.80 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 304,931 |
| Feb 22, 2026 | 12.80 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 123,977 |
| Feb 19, 2026 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -0.77% | 85,608 |
| Feb 18, 2026 | 13.40 | 13.60 | 13.00 | 13.00 | 13.00 | -2.99% | 344,478 |
| Feb 17, 2026 | 13.90 | 14.10 | 13.30 | 13.40 | 13.40 | -3.60% | 409,544 |
| Feb 16, 2026 | 14.10 | 14.10 | 13.50 | 13.90 | 13.90 | -1.42% | 185,250 |
| Feb 15, 2026 | 14.70 | 14.70 | 13.50 | 14.10 | 14.10 | 4.44% | 367,132 |
| Feb 10, 2026 | 13.50 | 13.80 | 13.30 | 13.50 | 13.50 | 0.75% | 283,917 |
| Feb 9, 2026 | 13.10 | 13.50 | 12.90 | 13.40 | 13.40 | 4.69% | 416,571 |
| Feb 8, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | 1.59% | 119,453 |
| Feb 5, 2026 | 13.20 | 13.20 | 12.50 | 12.60 | 12.60 | -3.08% | 195,751 |
| Feb 3, 2026 | 12.80 | 13.40 | 12.50 | 13.00 | 13.00 | 4.00% | 445,200 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 175,006 |
| Feb 1, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 204,420 |
| Jan 29, 2026 | 12.10 | 12.40 | 11.90 | 12.30 | 12.30 | 3.36% | 78,939 |
| Jan 28, 2026 | 12.30 | 12.40 | 11.80 | 11.90 | 11.90 | -1.65% | 319,619 |
| Jan 27, 2026 | 12.30 | 12.40 | 11.90 | 12.10 | 12.10 | -1.63% | 701,489 |
| Jan 26, 2026 | 12.50 | 12.50 | 12.00 | 12.30 | 12.30 | -2.38% | 493,987 |
| Jan 25, 2026 | 12.80 | 13.00 | 12.50 | 12.60 | 12.60 | -2.33% | 158,488 |
| Jan 22, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 182,756 |
| Jan 21, 2026 | 13.60 | 13.60 | 13.10 | 13.20 | 13.20 | -0.75% | 99,135 |
| Jan 20, 2026 | 13.30 | 13.90 | 13.20 | 13.30 | 13.30 | 0.76% | 323,364 |
| Jan 19, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 364,189 |
| Jan 18, 2026 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | 1.53% | 35,812 |
| Jan 15, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 84,363 |
| Jan 14, 2026 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | -0.76% | 48,565 |
| Jan 13, 2026 | 13.10 | 13.40 | 13.00 | 13.10 | 13.10 | 0.77% | 14,131 |
| Jan 12, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -1.52% | 76,261 |
| Jan 11, 2026 | 13.40 | 13.90 | 13.20 | 13.20 | 13.20 | -1.49% | 273,900 |
| Jan 8, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | - | 74,745 |
| Jan 7, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 147,492 |
| Jan 6, 2026 | 13.70 | 14.00 | 13.20 | 13.40 | 13.40 | -2.90% | 157,275 |
| Jan 5, 2026 | 13.80 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 145,620 |
| Jan 4, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | - | 147,558 |
| Jan 1, 2026 | 13.00 | 14.20 | 13.00 | 14.00 | 14.00 | 4.48% | 131,587 |
| Dec 30, 2025 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 139,187 |
| Dec 29, 2025 | 13.20 | 13.20 | 12.70 | 13.20 | 13.20 | 3.94% | 80,420 |
| Dec 28, 2025 | 13.50 | 13.60 | 12.60 | 12.70 | 12.70 | - | 35,470 |
| Dec 24, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 47,040 |
| Dec 23, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 11,254 |
| Dec 22, 2025 | 13.10 | 13.10 | 12.60 | 12.70 | 12.70 | 2.42% | 39,988 |
| Dec 21, 2025 | 12.60 | 13.10 | 12.30 | 12.40 | 12.40 | -2.36% | 127,458 |
| Dec 18, 2025 | 12.70 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 161,433 |
| Dec 17, 2025 | 13.40 | 13.40 | 12.70 | 12.80 | 12.80 | -0.78% | 177,586 |