Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 11.00
-0.10 (-0.90%)
At close: Nov 3, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 93,280 |
| Nov 1, 2026 | 10.90 | 11.10 | 9.90 | 10.90 | 10.90 | -0.91% | 250,023 |
| Oct 29, 2026 | 11.10 | 11.20 | 10.80 | 11.00 | 11.00 | -1.79% | 195,101 |
| Oct 28, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | 2.75% | 51,461 |
| Oct 27, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 77,943 |
| Oct 26, 2026 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | 0.91% | 101,416 |
| Oct 25, 2026 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -1.79% | 118,649 |
| Oct 19, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 5.66% | 182,810 |
| Oct 17, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 81,790 |
| Oct 15, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | - | 96,854 |
| Oct 14, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 89,058 |
| Oct 13, 2026 | 9.90 | 10.30 | 9.90 | 10.20 | 10.20 | 3.03% | 71,223 |
| Oct 12, 2026 | 10.10 | 10.10 | 9.50 | 9.90 | 9.90 | -1.98% | 431,056 |
| Oct 11, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 74,941 |
| Oct 8, 2026 | 10.20 | 10.80 | 10.10 | 10.20 | 10.20 | -3.77% | 136,900 |
| Oct 7, 2026 | 10.20 | 10.60 | 10.10 | 10.60 | 10.60 | 3.92% | 144,876 |
| Oct 6, 2026 | 10.80 | 10.90 | 10.10 | 10.20 | 10.20 | -5.56% | 192,554 |
| Oct 5, 2026 | 10.80 | 11.10 | 10.60 | 10.80 | 10.80 | -1.82% | 106,860 |
| Oct 4, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 195,274 |
| Oct 1, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 138,743 |
| Sep 30, 2026 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 298,065 |
| Sep 29, 2026 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 114,487 |
| Sep 28, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 342,667 |
| Sep 27, 2026 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 108,319 |
| Sep 24, 2026 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 132,001 |
| Sep 23, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | 164,449 |
| Sep 22, 2026 | 11.90 | 12.00 | 11.40 | 11.70 | 11.70 | -2.50% | 293,373 |
| Sep 21, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | 189,559 |
| Sep 20, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | 46,259 |
| Sep 17, 2026 | 11.80 | 12.10 | 11.60 | 12.00 | 12.00 | 2.56% | 30,809 |
| Sep 16, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | 142,305 |
| Sep 15, 2026 | 11.60 | 11.80 | 11.40 | 11.60 | 11.60 | 2.65% | 34,498 |
| Sep 14, 2026 | 11.30 | 11.70 | 11.20 | 11.30 | 11.30 | -2.59% | 183,077 |
| Sep 13, 2026 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | -5.69% | 231,280 |
| Sep 10, 2026 | 12.20 | 12.90 | 12.20 | 12.30 | 12.30 | -0.81% | 76,378 |
| Sep 9, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 51,090 |
| Sep 8, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | 1.63% | 24,202 |
| Sep 7, 2026 | 12.50 | 12.60 | 12.00 | 12.30 | 12.30 | -0.81% | 122,473 |
| Sep 6, 2026 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -3.88% | 244,574 |
| Sep 3, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | - | 34,609 |
| Sep 2, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | - | 108,873 |
| Sep 1, 2026 | 12.90 | 13.10 | 12.90 | 12.90 | 12.90 | 1.57% | 96,460 |
| Aug 31, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | - | 60,818 |
| Aug 30, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | - | 67,187 |
| Aug 27, 2026 | 12.90 | 13.00 | 12.60 | 12.70 | 12.70 | - | 143,411 |
| Aug 25, 2026 | 12.70 | 13.10 | 12.70 | 12.70 | 12.70 | 0.79% | 80,357 |
| Aug 24, 2026 | 12.60 | 13.00 | 12.50 | 12.60 | 12.60 | -1.56% | 171,910 |
| Aug 23, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -1.54% | 169,788 |
| Aug 20, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 195,730 |
| Aug 19, 2026 | 13.00 | 13.40 | 12.70 | 13.00 | 13.00 | - | 286,652 |