Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 12.30
-0.10 (-0.81%)
At close: Sep 10, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 13.30 | 13.50 | 13.00 | 13.00 | 13.00 | - | 282,301 |
| Aug 17, 2026 | 13.50 | 13.80 | 12.80 | 13.00 | 13.00 | -3.70% | 537,315 |
| Aug 16, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -1.46% | 253,355 |
| Aug 13, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | -0.72% | 370,049 |
| Aug 12, 2026 | 14.00 | 14.30 | 13.80 | 13.80 | 13.80 | -1.43% | 509,688 |
| Aug 11, 2026 | 14.00 | 14.20 | 13.50 | 14.00 | 14.00 | 3.70% | 818,312 |
| Aug 10, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 369,087 |
| Aug 9, 2026 | 13.80 | 14.00 | 13.50 | 13.60 | 13.60 | -2.16% | 396,035 |
| Aug 6, 2026 | 14.00 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 356,162 |
| Aug 4, 2026 | 14.00 | 14.60 | 14.00 | 14.10 | 14.10 | 0.71% | 1,173,355 |
| Aug 3, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 1,065,275 |
| Aug 2, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | - | 674,666 |
| Jul 30, 2026 | 13.80 | 13.90 | 13.50 | 13.80 | 13.80 | 1.47% | 1,004,842 |
| Jul 29, 2026 | 13.60 | 14.20 | 13.50 | 13.60 | 13.60 | -2.16% | 461,240 |
| Jul 28, 2026 | 13.90 | 14.50 | 13.80 | 13.90 | 13.90 | 2.21% | 1,839,767 |
| Jul 27, 2026 | 13.00 | 13.70 | 12.90 | 13.60 | 13.60 | 6.25% | 1,555,475 |
| Jul 26, 2026 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | 0.79% | 316,271 |
| 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 |