Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 15.20
-0.50 (-3.18%)
At close: Nov 3, 2025
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.80 | 16.00 | 15.00 | 15.20 | 15.20 | -3.18% | 401,878 |
| Nov 2, 2025 | 16.40 | 16.50 | 15.10 | 15.70 | 15.70 | -4.27% | 944,404 |
| Oct 30, 2025 | 17.90 | 17.90 | 16.10 | 16.40 | 16.40 | -2.96% | 1,101,521 |
| Oct 29, 2025 | 17.60 | 17.60 | 16.40 | 16.90 | 16.90 | -2.31% | 658,511 |
| Oct 28, 2025 | 17.00 | 17.60 | 16.70 | 17.30 | 17.30 | 2.98% | 722,858 |
| Oct 27, 2025 | 16.60 | 17.10 | 16.50 | 16.80 | 16.80 | 1.20% | 633,377 |
| Oct 26, 2025 | 16.60 | 16.80 | 16.10 | 16.60 | 16.60 | - | 641,553 |
| Oct 23, 2025 | 16.00 | 16.90 | 15.90 | 16.60 | 16.60 | 4.40% | 1,492,993 |
| Oct 22, 2025 | 15.10 | 16.20 | 14.50 | 15.90 | 15.90 | 5.30% | 723,617 |
| Oct 21, 2025 | 15.40 | 15.80 | 14.80 | 15.10 | 15.10 | 1.34% | 1,053,445 |
| Oct 20, 2025 | 13.90 | 15.10 | 13.70 | 14.90 | 14.90 | 7.97% | 1,188,280 |
| Oct 19, 2025 | 13.90 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 205,126 |
| Oct 16, 2025 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 1.46% | 268,918 |
| Oct 15, 2025 | 13.90 | 14.20 | 13.40 | 13.70 | 13.70 | -1.44% | 299,730 |
| Oct 14, 2025 | 14.10 | 14.50 | 13.80 | 13.90 | 13.90 | -0.71% | 303,555 |
| Oct 13, 2025 | 14.10 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 522,334 |
| Oct 12, 2025 | 14.10 | 14.50 | 13.80 | 14.10 | 14.10 | -1.40% | 337,826 |
| Oct 9, 2025 | 14.60 | 15.20 | 14.20 | 14.30 | 14.30 | -2.05% | 617,047 |
| Oct 8, 2025 | 13.90 | 14.60 | 13.40 | 14.60 | 14.60 | 9.77% | 2,039,288 |
| Oct 7, 2025 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 350,954 |
| Oct 6, 2025 | 13.20 | 13.60 | 13.00 | 13.20 | 13.20 | - | 346,275 |
| Oct 5, 2025 | 13.60 | 13.60 | 13.00 | 13.20 | 13.20 | -2.94% | 463,534 |
| Sep 30, 2025 | 13.70 | 14.10 | 13.40 | 13.60 | 13.60 | -0.73% | 623,288 |
| Sep 29, 2025 | 12.90 | 13.80 | 12.90 | 13.70 | 13.70 | 7.87% | 1,380,825 |
| Sep 28, 2025 | 12.20 | 12.80 | 12.20 | 12.70 | 12.70 | 3.25% | 610,514 |
| Sep 25, 2025 | 12.50 | 12.80 | 12.20 | 12.30 | 12.30 | 0.82% | 462,055 |
| Sep 24, 2025 | 12.10 | 12.50 | 12.10 | 12.20 | 12.20 | - | 403,897 |
| Sep 23, 2025 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | 1.67% | 292,237 |
| Sep 22, 2025 | 12.70 | 12.70 | 11.70 | 12.00 | 12.00 | -4.00% | 609,759 |
| Sep 21, 2025 | 12.10 | 12.90 | 12.10 | 12.50 | 12.50 | 4.17% | 1,096,723 |
| Sep 18, 2025 | 11.80 | 12.50 | 11.70 | 12.00 | 12.00 | 2.56% | 1,431,117 |
| Sep 17, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | 1.74% | 664,843 |
| Sep 16, 2025 | 11.60 | 11.70 | 11.30 | 11.50 | 11.50 | - | 510,707 |
| Sep 15, 2025 | 10.80 | 11.90 | 10.70 | 11.50 | 11.50 | 5.50% | 674,345 |
| Sep 14, 2025 | 10.90 | 11.40 | 10.80 | 10.90 | 10.90 | 1.87% | 1,016,645 |
| Sep 11, 2025 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | 2.88% | 196,357 |
| Sep 10, 2025 | 10.80 | 10.90 | 10.40 | 10.40 | 10.40 | -3.70% | 331,488 |
| Sep 9, 2025 | 10.30 | 11.00 | 10.10 | 10.80 | 10.80 | 5.88% | 1,041,442 |
| Sep 8, 2025 | 10.00 | 10.30 | 9.90 | 10.20 | 10.20 | 3.03% | 541,278 |
| Sep 7, 2025 | 9.80 | 9.90 | 9.70 | 9.90 | 9.90 | 4.21% | 309,642 |
| Sep 4, 2025 | 9.30 | 9.90 | 9.30 | 9.50 | 9.50 | - | 222,860 |
| Sep 3, 2025 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | - | 119,130 |
| Sep 2, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | -2.06% | 157,336 |
| Sep 1, 2025 | 9.50 | 10.00 | 9.50 | 9.70 | 9.70 | - | 83,021 |
| Aug 31, 2025 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | 1.04% | 237,314 |
| Aug 28, 2025 | 9.10 | 9.80 | 8.90 | 9.60 | 9.60 | 5.49% | 211,541 |
| Aug 27, 2025 | 9.90 | 9.90 | 8.90 | 9.10 | 9.10 | -5.21% | 242,025 |
| Aug 26, 2025 | 9.90 | 10.00 | 9.50 | 9.60 | 9.60 | -3.03% | 101,037 |
| Aug 25, 2025 | 9.50 | 10.00 | 9.50 | 9.90 | 9.90 | 4.21% | 52,038 |
| Aug 24, 2025 | 10.00 | 10.20 | 9.50 | 9.50 | 9.50 | -7.77% | 334,694 |