Bashundhara Paper Mills Limited (DSE:BPML)
Bangladesh · Delayed Price · Currency is BDT 25.70
+0.60 (2.39%)
At close: Jan 1, 2026
Bashundhara Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 25.70 | 25.90 | 25.00 | 25.70 | 25.70 | 2.39% | 21,055 |
| Dec 30, 2025 | 26.00 | 26.00 | 24.50 | 25.10 | 25.10 | 1.21% | 29,926 |
| Dec 29, 2025 | 25.40 | 25.40 | 24.50 | 24.80 | 24.80 | 0.40% | 16,656 |
| Dec 28, 2025 | 25.50 | 25.90 | 24.60 | 24.70 | 24.70 | -0.80% | 45,481 |
| Dec 24, 2025 | 24.90 | 25.30 | 24.50 | 24.90 | 24.90 | 1.63% | 19,124 |
| Dec 23, 2025 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | -1.21% | 31,450 |
| Dec 22, 2025 | 24.00 | 25.90 | 24.00 | 24.80 | 24.80 | 1.64% | 28,987 |
| Dec 21, 2025 | 26.00 | 26.00 | 24.20 | 24.40 | 24.40 | -1.21% | 22,067 |
| Dec 18, 2025 | 24.70 | 25.50 | 24.60 | 24.70 | 24.70 | -1.20% | 31,334 |
| Dec 17, 2025 | 25.00 | 26.40 | 25.00 | 25.00 | 25.00 | -1.19% | 9,895 |
| Dec 15, 2025 | 25.30 | 26.00 | 25.10 | 25.30 | 25.30 | -1.56% | 25,977 |
| Dec 14, 2025 | 25.60 | 26.20 | 25.60 | 25.70 | 25.70 | -0.39% | 30,570 |
| Dec 11, 2025 | 26.20 | 26.20 | 25.20 | 25.80 | 25.80 | 1.18% | 34,475 |
| Dec 10, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | -0.78% | 29,288 |
| Dec 9, 2025 | 25.10 | 25.80 | 25.10 | 25.70 | 25.70 | 2.80% | 64,732 |
| Dec 8, 2025 | 25.00 | 25.50 | 24.80 | 25.00 | 25.00 | 1.63% | 38,961 |
| Dec 7, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 0.82% | 17,551 |
| Dec 4, 2025 | 25.10 | 25.40 | 24.10 | 24.40 | 24.40 | -2.01% | 78,281 |
| Dec 3, 2025 | 24.90 | 26.60 | 24.60 | 24.90 | 24.90 | -3.49% | 67,311 |
| Dec 2, 2025 | 25.80 | 26.80 | 25.00 | 25.80 | 25.80 | 3.61% | 38,598 |
| Dec 1, 2025 | 24.90 | 27.20 | 24.80 | 24.90 | 24.90 | -6.04% | 82,451 |
| Nov 30, 2025 | 27.80 | 27.80 | 26.00 | 26.50 | 26.50 | -2.93% | 42,407 |
| Nov 27, 2025 | 27.80 | 27.80 | 26.80 | 27.30 | 27.30 | 0.74% | 11,107 |
| Nov 26, 2025 | 27.10 | 28.30 | 27.00 | 27.10 | 27.10 | - | 112,386 |
| Nov 25, 2025 | 27.10 | 28.40 | 26.30 | 27.10 | 27.10 | 1.50% | 113,997 |
| Nov 24, 2025 | 26.70 | 27.00 | 25.00 | 26.70 | 26.70 | 6.80% | 73,250 |
| Nov 23, 2025 | 24.50 | 25.30 | 24.20 | 25.00 | 25.00 | -0.40% | 21,281 |
| Nov 20, 2025 | 25.80 | 25.80 | 24.80 | 25.10 | 25.10 | 2.03% | 108,552 |
| Nov 18, 2025 | 23.40 | 25.00 | 23.40 | 24.60 | 24.60 | 7.89% | 134,696 |
| Nov 17, 2025 | 22.40 | 23.80 | 22.20 | 22.80 | 22.80 | 2.24% | 98,600 |
| Nov 16, 2025 | 22.90 | 22.90 | 21.50 | 22.30 | 22.30 | -0.89% | 70,054 |
| Nov 13, 2025 | 23.40 | 23.40 | 22.00 | 22.50 | 22.50 | -0.88% | 91,372 |
| Nov 12, 2025 | 22.50 | 22.80 | 22.00 | 22.70 | 22.70 | 0.89% | 121,417 |
| Nov 11, 2025 | 22.80 | 23.10 | 22.30 | 22.50 | 22.50 | 0.45% | 67,228 |
| Nov 10, 2025 | 23.50 | 24.10 | 22.30 | 22.40 | 22.40 | -6.28% | 159,533 |
| Nov 9, 2025 | 25.00 | 25.10 | 23.50 | 23.90 | 23.90 | -4.02% | 59,305 |
| Nov 6, 2025 | 25.90 | 26.40 | 24.70 | 24.90 | 24.90 | -3.86% | 97,061 |
| Nov 5, 2025 | 26.10 | 26.30 | 25.50 | 25.90 | 25.90 | -0.77% | 85,534 |
| Nov 4, 2025 | 26.90 | 27.20 | 26.00 | 26.10 | 26.10 | -2.97% | 54,427 |
| Nov 3, 2025 | 27.70 | 27.90 | 26.80 | 26.90 | 26.90 | -2.89% | 52,759 |
| Nov 2, 2025 | 26.60 | 28.20 | 26.60 | 27.70 | 27.70 | 4.92% | 70,458 |
| Oct 30, 2025 | 26.40 | 26.90 | 25.60 | 26.40 | 26.40 | - | 116,454 |
| Oct 29, 2025 | 26.10 | 28.00 | 24.10 | 26.40 | 26.40 | -8.97% | 213,927 |
| Oct 28, 2025 | 29.90 | 29.90 | 27.90 | 29.00 | 29.00 | -2.36% | 115,032 |
| Oct 27, 2025 | 30.90 | 30.90 | 29.50 | 29.70 | 29.70 | -0.67% | 42,955 |
| Oct 26, 2025 | 30.80 | 30.80 | 29.80 | 29.90 | 29.90 | -2.61% | 83,947 |
| Oct 23, 2025 | 30.40 | 31.00 | 30.00 | 30.70 | 30.70 | 1.99% | 78,808 |
| Oct 22, 2025 | 30.20 | 30.30 | 29.70 | 30.10 | 30.10 | -0.99% | 105,796 |
| Oct 21, 2025 | 31.50 | 31.50 | 30.00 | 30.40 | 30.40 | -1.62% | 58,025 |
| Oct 20, 2025 | 29.60 | 31.50 | 29.60 | 30.90 | 30.90 | 3.69% | 75,805 |