Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 11.20
+0.10 (0.90%)
At close: May 24, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 145,023 |
| May 23, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | - | 321,076 |
| May 21, 2026 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | - | 199,001 |
| May 20, 2026 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -1.77% | 205,452 |
| May 19, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 219,220 |
| May 18, 2026 | 11.20 | 11.60 | 11.10 | 11.20 | 11.20 | -1.75% | 169,387 |
| May 17, 2026 | 11.40 | 12.10 | 11.10 | 11.40 | 11.40 | 3.64% | 956,891 |
| May 14, 2026 | 11.00 | 11.40 | 10.80 | 11.00 | 11.00 | -3.51% | 550,000 |
| May 13, 2026 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 71,845 |
| May 12, 2026 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 135,381 |
| May 11, 2026 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | - | 177,709 |
| May 10, 2026 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | 0.88% | 49,780 |
| May 7, 2026 | 11.50 | 11.60 | 11.20 | 11.40 | 11.40 | 0.88% | 99,694 |
| May 6, 2026 | 12.00 | 12.00 | 11.10 | 11.30 | 11.30 | -4.24% | 288,190 |
| May 5, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | 120,338 |
| May 4, 2026 | 12.50 | 12.50 | 11.80 | 11.90 | 11.90 | -2.46% | 265,276 |
| May 3, 2026 | 12.10 | 12.50 | 12.10 | 12.20 | 12.20 | 1.67% | 261,753 |
| Apr 30, 2026 | 12.00 | 13.00 | 11.90 | 12.00 | 12.00 | -4.00% | 493,242 |
| Apr 29, 2026 | 12.50 | 13.00 | 11.50 | 12.50 | 12.50 | 5.04% | 533,950 |
| Apr 28, 2026 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -2.46% | 106,606 |
| Apr 27, 2026 | 12.20 | 12.50 | 11.20 | 12.20 | 12.20 | 5.17% | 296,585 |
| Apr 26, 2026 | 12.70 | 12.70 | 11.20 | 11.60 | 11.60 | -6.45% | 846,241 |
| Apr 23, 2026 | 13.20 | 13.40 | 12.20 | 12.40 | 12.40 | -6.06% | 881,339 |
| Apr 22, 2026 | 12.80 | 13.30 | 12.80 | 13.20 | 13.20 | 3.12% | 387,523 |
| Apr 21, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | - | 327,905 |
| Apr 20, 2026 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 158,651 |
| Apr 19, 2026 | 13.00 | 13.30 | 12.80 | 12.90 | 12.90 | -0.77% | 164,837 |
| Apr 16, 2026 | 12.70 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 529,387 |
| Apr 15, 2026 | 12.80 | 13.00 | 12.50 | 12.60 | 12.60 | -0.79% | 302,289 |
| Apr 13, 2026 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | -1.55% | 263,589 |
| Apr 12, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 330,160 |
| Apr 9, 2026 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 334,564 |
| Apr 8, 2026 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | 3.08% | 263,032 |
| Apr 7, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 152,343 |
| Apr 6, 2026 | 13.30 | 13.40 | 13.00 | 13.20 | 13.20 | 1.54% | 211,769 |
| Apr 5, 2026 | 12.90 | 13.40 | 12.80 | 13.00 | 13.00 | - | 143,707 |
| Apr 2, 2026 | 13.60 | 13.80 | 13.00 | 13.00 | 13.00 | -3.70% | 193,912 |
| Apr 1, 2026 | 12.80 | 13.60 | 12.80 | 13.50 | 13.50 | 5.47% | 240,889 |
| Mar 31, 2026 | 13.50 | 13.50 | 12.20 | 12.80 | 12.80 | -3.03% | 270,652 |
| Mar 30, 2026 | 13.60 | 13.80 | 12.90 | 13.20 | 13.20 | -3.65% | 303,558 |
| Mar 29, 2026 | 14.00 | 14.20 | 13.60 | 13.70 | 13.70 | -2.14% | 419,223 |
| Mar 25, 2026 | 14.00 | 14.10 | 13.60 | 14.00 | 14.00 | - | 304,493 |
| Mar 24, 2026 | 14.30 | 14.30 | 13.40 | 14.00 | 14.00 | -1.41% | 286,637 |
| Mar 16, 2026 | 13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 1.43% | 444,606 |
| Mar 15, 2026 | 14.30 | 14.50 | 14.00 | 14.00 | 14.00 | -1.41% | 229,319 |
| Mar 12, 2026 | 13.90 | 14.20 | 13.80 | 14.20 | 14.20 | 1.43% | 321,685 |
| Mar 11, 2026 | 14.00 | 14.20 | 13.60 | 14.00 | 14.00 | 1.45% | 637,311 |
| Mar 10, 2026 | 13.80 | 14.10 | 13.60 | 13.80 | 13.80 | 0.73% | 467,256 |
| Mar 9, 2026 | 13.10 | 13.90 | 13.00 | 13.70 | 13.70 | 7.03% | 325,133 |
| Mar 8, 2026 | 13.80 | 13.80 | 12.60 | 12.80 | 12.80 | -8.57% | 444,881 |