Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh · Delayed Price · Currency is BDT 13.70
-0.10 (-0.72%)
At close: Aug 13, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |