Bashundhara Paper Mills Limited (DSE:BPML)
Bangladesh · Delayed Price · Currency is BDT 33.70
-0.80 (-2.32%)
At close: Aug 7, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 34.50 | 34.90 | 33.60 | 33.70 | 33.70 | -2.32% | 153,464 |
| Aug 6, 2025 | 34.10 | 35.60 | 34.10 | 34.50 | 34.50 | 1.77% | 676,562 |
| Aug 4, 2025 | 33.80 | 34.00 | 33.40 | 33.90 | 33.90 | 1.80% | 210,503 |
| Aug 3, 2025 | 33.30 | 33.80 | 33.20 | 33.30 | 33.30 | - | 245,477 |
| Jul 31, 2025 | 33.50 | 33.80 | 33.20 | 33.30 | 33.30 | -0.30% | 158,381 |
| Jul 30, 2025 | 34.20 | 34.20 | 33.20 | 33.40 | 33.40 | -0.60% | 208,299 |
| Jul 29, 2025 | 33.50 | 33.90 | 33.50 | 33.60 | 33.60 | - | 197,069 |
| Jul 28, 2025 | 33.70 | 34.00 | 33.50 | 33.60 | 33.60 | -0.30% | 202,275 |
| Jul 27, 2025 | 34.50 | 35.00 | 33.50 | 33.70 | 33.70 | -3.16% | 335,963 |
| Jul 24, 2025 | 34.70 | 35.60 | 34.60 | 34.80 | 34.80 | - | 436,632 |
| Jul 23, 2025 | 34.50 | 35.00 | 34.20 | 34.80 | 34.80 | 1.16% | 298,835 |
| Jul 22, 2025 | 34.60 | 35.30 | 34.10 | 34.40 | 34.40 | -1.15% | 400,269 |
| Jul 21, 2025 | 35.00 | 36.20 | 34.40 | 34.80 | 34.80 | -1.69% | 513,824 |
| Jul 20, 2025 | 34.40 | 36.50 | 34.20 | 35.40 | 35.40 | 2.91% | 1,096,113 |
| Jul 17, 2025 | 33.90 | 34.50 | 33.70 | 34.40 | 34.40 | 1.47% | 523,303 |
| Jul 16, 2025 | 34.40 | 34.40 | 33.70 | 33.90 | 33.90 | -0.59% | 460,480 |
| Jul 15, 2025 | 33.90 | 34.70 | 33.90 | 34.10 | 34.10 | 0.89% | 546,123 |
| Jul 14, 2025 | 33.60 | 34.00 | 33.50 | 33.80 | 33.80 | 0.60% | 299,456 |
| Jul 13, 2025 | 34.30 | 34.40 | 33.50 | 33.60 | 33.60 | -1.47% | 382,133 |
| Jul 10, 2025 | 34.50 | 34.60 | 33.60 | 34.10 | 34.10 | -0.87% | 555,378 |
| Jul 9, 2025 | 33.70 | 35.20 | 33.70 | 34.40 | 34.40 | 2.08% | 706,426 |
| Jul 8, 2025 | 32.80 | 33.90 | 32.70 | 33.70 | 33.70 | 2.12% | 582,913 |
| Jul 7, 2025 | 33.50 | 33.70 | 32.70 | 33.00 | 33.00 | -0.60% | 375,226 |
| Jul 3, 2025 | 33.10 | 33.50 | 32.60 | 33.20 | 33.20 | 0.30% | 247,114 |
| Jul 2, 2025 | 32.30 | 34.00 | 32.30 | 33.10 | 33.10 | 2.80% | 364,073 |
| Jun 30, 2025 | 32.10 | 32.50 | 31.80 | 32.20 | 32.20 | -0.62% | 255,848 |
| Jun 29, 2025 | 32.60 | 32.80 | 32.30 | 32.40 | 32.40 | 0.62% | 209,471 |
| Jun 26, 2025 | 32.40 | 32.60 | 32.00 | 32.20 | 32.20 | 0.94% | 275,282 |
| Jun 25, 2025 | 31.00 | 32.20 | 31.00 | 31.90 | 31.90 | 2.57% | 209,566 |
| Jun 24, 2025 | 31.70 | 32.00 | 31.00 | 31.10 | 31.10 | - | 196,006 |
| Jun 23, 2025 | 31.30 | 31.50 | 30.50 | 31.10 | 31.10 | 0.97% | 126,843 |
| Jun 22, 2025 | 32.10 | 32.10 | 30.70 | 30.80 | 30.80 | -4.05% | 125,710 |
| Jun 19, 2025 | 32.90 | 32.90 | 32.10 | 32.10 | 32.10 | -0.62% | 200,778 |
| Jun 18, 2025 | 32.60 | 32.70 | 32.00 | 32.30 | 32.30 | -0.31% | 174,203 |
| Jun 17, 2025 | 33.00 | 33.40 | 32.20 | 32.40 | 32.40 | -3.28% | 359,097 |
| Jun 16, 2025 | 33.40 | 34.00 | 33.30 | 33.50 | 33.50 | 0.30% | 294,406 |
| Jun 15, 2025 | 31.60 | 33.60 | 31.40 | 33.40 | 33.40 | 4.37% | 377,142 |
| Jun 4, 2025 | 31.60 | 32.10 | 31.50 | 32.00 | 32.00 | 2.24% | 232,533 |
| Jun 3, 2025 | 32.30 | 32.70 | 31.00 | 31.30 | 31.30 | -3.10% | 249,294 |
| Jun 2, 2025 | 32.90 | 32.90 | 32.20 | 32.30 | 32.30 | -0.92% | 137,816 |
| Jun 1, 2025 | 33.00 | 33.30 | 32.50 | 32.60 | 32.60 | -0.61% | 226,601 |
| May 29, 2025 | 31.90 | 33.30 | 31.80 | 32.80 | 32.80 | 3.47% | 220,089 |
| May 28, 2025 | 32.90 | 32.90 | 31.40 | 31.70 | 31.70 | -2.76% | 421,640 |
| May 27, 2025 | 34.20 | 35.00 | 32.20 | 32.60 | 32.60 | -5.23% | 525,429 |
| May 26, 2025 | 32.80 | 35.40 | 32.80 | 34.40 | 34.40 | 3.61% | 857,016 |
| May 25, 2025 | 34.60 | 34.60 | 32.90 | 33.20 | 33.20 | -4.32% | 628,542 |
| May 24, 2025 | 34.80 | 35.90 | 34.30 | 34.70 | 34.70 | 6.12% | 1,179,461 |
| May 22, 2025 | 30.40 | 32.70 | 30.10 | 32.70 | 32.70 | 9.73% | 651,931 |
| May 21, 2025 | 30.00 | 30.10 | 29.50 | 29.80 | 29.80 | 1.36% | 179,262 |
| May 20, 2025 | 29.60 | 30.00 | 29.30 | 29.40 | 29.40 | 0.34% | 209,950 |