Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 12.80
+0.10 (0.79%)
At close: Jul 26, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 12.70 | 13.40 | 12.50 | 12.70 | 12.70 | -4.51% | 584,670 |
| Jul 22, 2026 | 13.30 | 14.10 | 13.20 | 13.30 | 13.30 | -2.21% | 974,787 |
| Jul 21, 2026 | 12.90 | 13.90 | 12.70 | 13.60 | 13.60 | 7.09% | 1,339,006 |
| Jul 20, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | -0.78% | 275,472 |
| Jul 19, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - | 424,260 |
| Jul 16, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 182,620 |
| Jul 15, 2026 | 13.00 | 13.30 | 12.50 | 12.70 | 12.70 | -0.78% | 688,590 |
| Jul 14, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - | 159,584 |
| Jul 13, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -0.78% | 189,463 |
| Jul 12, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | - | 221,553 |
| Jul 9, 2026 | 12.90 | 13.20 | 12.70 | 12.90 | 12.90 | - | 276,505 |
| Jul 8, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 235,382 |
| Jul 7, 2026 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | -1.52% | 178,219 |
| Jul 6, 2026 | 13.40 | 13.60 | 13.10 | 13.20 | 13.20 | - | 285,395 |
| Jul 5, 2026 | 13.60 | 13.60 | 13.10 | 13.20 | 13.20 | -1.49% | 244,440 |
| Jul 2, 2026 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | - | 406,179 |
| Jun 30, 2026 | 13.00 | 13.50 | 12.90 | 13.40 | 13.40 | 3.08% | 388,811 |
| Jun 29, 2026 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 344,606 |
| Jun 28, 2026 | 12.70 | 13.60 | 12.70 | 13.30 | 13.30 | 4.72% | 627,225 |
| Jun 25, 2026 | 12.70 | 12.80 | 12.10 | 12.70 | 12.70 | 1.60% | 193,235 |
| Jun 24, 2026 | 13.10 | 13.20 | 12.40 | 12.50 | 12.50 | -3.10% | 254,472 |
| Jun 23, 2026 | 12.90 | 12.90 | 12.20 | 12.90 | 12.90 | 4.88% | 172,614 |
| Jun 22, 2026 | 12.30 | 13.10 | 11.60 | 12.30 | 12.30 | -3.91% | 666,359 |
| Jun 21, 2026 | 13.40 | 13.50 | 12.60 | 12.80 | 12.80 | -3.76% | 360,661 |
| Jun 18, 2026 | 13.70 | 13.80 | 13.00 | 13.30 | 13.30 | -1.48% | 650,911 |
| Jun 17, 2026 | 13.80 | 13.90 | 13.50 | 13.50 | 13.50 | 0.75% | 397,544 |
| Jun 16, 2026 | 13.60 | 14.10 | 13.10 | 13.40 | 13.40 | -1.47% | 912,885 |
| Jun 15, 2026 | 14.00 | 14.20 | 13.50 | 13.60 | 13.60 | -2.16% | 1,211,424 |
| Jun 14, 2026 | 14.10 | 14.50 | 13.70 | 13.90 | 13.90 | -0.71% | 801,585 |
| Jun 11, 2026 | 14.00 | 15.00 | 13.70 | 14.00 | 14.00 | 0.72% | 2,034,030 |
| Jun 10, 2026 | 13.50 | 14.40 | 13.40 | 13.90 | 13.90 | 5.30% | 2,525,950 |
| Jun 9, 2026 | 12.00 | 13.20 | 12.00 | 13.20 | 13.20 | 10.00% | 811,460 |
| Jun 8, 2026 | 12.60 | 12.60 | 11.90 | 12.00 | 12.00 | -4.00% | 757,450 |
| Jun 7, 2026 | 12.90 | 13.60 | 12.40 | 12.50 | 12.50 | -1.57% | 1,125,851 |
| Jun 4, 2026 | 11.90 | 12.90 | 11.80 | 12.70 | 12.70 | 7.63% | 1,091,652 |
| Jun 3, 2026 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 2.61% | 241,115 |
| Jun 2, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 2.68% | 257,664 |
| 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 |