Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.40 (-3.70%)
At close: Aug 10, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.30 | 11.30 | 10.10 | 10.50 | 10.50 | 0.96% | 398,460 |
| Aug 10, 2025 | 10.80 | 10.80 | 10.20 | 10.40 | 10.40 | -3.70% | 169,575 |
| Aug 7, 2025 | 11.30 | 11.30 | 10.60 | 10.80 | 10.80 | -2.70% | 96,624 |
| Aug 6, 2025 | 11.00 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 61,468 |
| Aug 4, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 332,966 |
| Aug 3, 2025 | 11.30 | 11.50 | 10.80 | 11.00 | 11.00 | - | 180,503 |
| Jul 31, 2025 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | -1.79% | 278,533 |
| Jul 30, 2025 | 11.00 | 11.40 | 10.80 | 11.20 | 11.20 | 1.82% | 437,587 |
| Jul 29, 2025 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 1.85% | 615,755 |
| Jul 28, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 97,434 |
| Jul 27, 2025 | 11.20 | 11.50 | 10.90 | 11.00 | 11.00 | -3.51% | 220,687 |
| Jul 24, 2025 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 401,956 |
| Jul 23, 2025 | 11.10 | 11.20 | 10.80 | 11.10 | 11.10 | 2.78% | 291,226 |
| Jul 22, 2025 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | -0.92% | 193,154 |
| Jul 21, 2025 | 11.20 | 11.20 | 10.70 | 10.90 | 10.90 | - | 243,516 |
| Jul 20, 2025 | 10.60 | 11.40 | 10.30 | 10.90 | 10.90 | 1.87% | 499,041 |
| Jul 17, 2025 | 10.20 | 10.80 | 10.20 | 10.70 | 10.70 | 4.90% | 409,604 |
| Jul 16, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | 3.03% | 303,154 |
| Jul 15, 2025 | 10.20 | 10.40 | 9.80 | 9.90 | 9.90 | -2.94% | 466,560 |
| Jul 14, 2025 | 10.10 | 10.70 | 10.10 | 10.20 | 10.20 | 3.03% | 695,536 |
| Jul 13, 2025 | 8.70 | 9.90 | 8.70 | 9.90 | 9.90 | 10.00% | 675,484 |
| Jul 10, 2025 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | 2.27% | 256,307 |
| Jul 9, 2025 | 8.40 | 9.00 | 8.20 | 8.80 | 8.80 | 6.02% | 268,377 |
| Jul 8, 2025 | 7.90 | 8.40 | 7.90 | 8.30 | 8.30 | -1.19% | 94,489 |
| Jul 7, 2025 | 8.20 | 8.70 | 8.20 | 8.40 | 8.40 | 1.20% | 114,487 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 87,463 |
| Jul 2, 2025 | 8.10 | 8.50 | 8.10 | 8.40 | 8.40 | 2.44% | 148,122 |
| Jun 30, 2025 | 8.00 | 8.30 | 7.90 | 8.20 | 8.20 | 1.23% | 167,134 |
| Jun 29, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | 2.53% | 196,538 |
| Jun 26, 2025 | 7.20 | 7.90 | 7.10 | 7.90 | 7.90 | 9.72% | 459,121 |
| Jun 25, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | -1.37% | 45,705 |
| Jun 24, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 56,438 |
| Jun 23, 2025 | 7.00 | 7.40 | 7.00 | 7.20 | 7.20 | 2.86% | 83,375 |
| Jun 22, 2025 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -7.89% | 176,438 |
| Jun 19, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 64,753 |
| Jun 18, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 24,186 |
| Jun 17, 2025 | 7.40 | 7.90 | 7.40 | 7.70 | 7.70 | -1.28% | 38,606 |
| Jun 16, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 4.00% | 69,207 |
| Jun 15, 2025 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 60,080 |
| Jun 4, 2025 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | - | 36,624 |
| Jun 3, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | - | 26,106 |
| Jun 2, 2025 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | - | 69,509 |
| Jun 1, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 32,496 |
| May 29, 2025 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 42,195 |
| May 28, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 45,644 |
| May 27, 2025 | 8.10 | 8.20 | 7.80 | 8.00 | 8.00 | -1.23% | 125,268 |
| May 26, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 11,817 |
| May 25, 2025 | 8.10 | 8.30 | 7.80 | 8.00 | 8.00 | -1.23% | 69,941 |
| May 24, 2025 | 8.20 | 8.40 | 8.10 | 8.10 | 8.10 | -2.41% | 40,596 |
| May 22, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 87,299 |