Bashundhara Paper Mills Limited (DSE:BPML)
Bangladesh · Delayed Price · Currency is BDT 28.50
+0.60 (2.15%)
At close: Mar 4, 2026
Bashundhara Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28.50 | 29.20 | 28.00 | 28.50 | 28.50 | 2.15% | 53,941 |
| Mar 3, 2026 | 27.90 | 29.40 | 27.70 | 27.90 | 27.90 | -4.45% | 83,466 |
| Mar 2, 2026 | 27.00 | 30.00 | 27.00 | 29.20 | 29.20 | 4.29% | 107,183 |
| Mar 1, 2026 | 26.50 | 28.60 | 26.20 | 28.00 | 28.00 | -3.11% | 70,556 |
| Feb 26, 2026 | 29.50 | 29.70 | 28.50 | 28.90 | 28.90 | -0.34% | 207,178 |
| Feb 25, 2026 | 29.70 | 29.80 | 28.70 | 29.00 | 29.00 | -0.68% | 33,242 |
| Feb 24, 2026 | 29.70 | 29.80 | 28.70 | 29.20 | 29.20 | -1.68% | 77,285 |
| Feb 23, 2026 | 29.70 | 29.90 | 28.00 | 29.70 | 29.70 | 6.07% | 96,236 |
| Feb 22, 2026 | 28.60 | 28.60 | 27.30 | 28.00 | 28.00 | -0.36% | 30,265 |
| Feb 19, 2026 | 29.30 | 29.30 | 27.90 | 28.10 | 28.10 | -2.43% | 87,913 |
| Feb 18, 2026 | 29.70 | 29.70 | 28.70 | 28.80 | 28.80 | -3.03% | 120,036 |
| Feb 17, 2026 | 30.70 | 30.70 | 29.20 | 29.70 | 29.70 | -3.88% | 296,700 |
| Feb 16, 2026 | 31.90 | 31.90 | 30.30 | 30.90 | 30.90 | 5.82% | 352,131 |
| Feb 15, 2026 | 29.20 | 29.20 | 28.20 | 29.20 | 29.20 | 9.77% | 232,608 |
| Feb 10, 2026 | 24.20 | 26.60 | 24.20 | 26.60 | 26.60 | 9.92% | 367,237 |
| Feb 9, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | - | 54,794 |
| Feb 8, 2026 | 24.70 | 24.70 | 24.10 | 24.20 | 24.20 | -0.41% | 16,613 |
| Feb 5, 2026 | 24.30 | 24.50 | 23.80 | 24.30 | 24.30 | 2.53% | 75,860 |
| Feb 3, 2026 | 23.70 | 24.10 | 23.60 | 23.70 | 23.70 | - | 45,295 |
| Feb 2, 2026 | 23.80 | 24.30 | 23.60 | 23.70 | 23.70 | -0.84% | 72,499 |
| Feb 1, 2026 | 23.70 | 24.30 | 23.70 | 23.90 | 23.90 | 0.42% | 31,488 |
| Jan 29, 2026 | 23.80 | 24.20 | 23.70 | 23.80 | 23.80 | -1.24% | 68,615 |
| Jan 28, 2026 | 24.10 | 24.50 | 23.90 | 24.10 | 24.10 | -0.82% | 66,204 |
| Jan 27, 2026 | 23.80 | 24.50 | 23.80 | 24.30 | 24.30 | 1.25% | 39,368 |
| Jan 26, 2026 | 24.50 | 24.50 | 23.80 | 24.00 | 24.00 | 0.42% | 21,369 |
| Jan 25, 2026 | 24.40 | 24.40 | 23.80 | 23.90 | 23.90 | -1.24% | 27,695 |
| Jan 22, 2026 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | 21,361 |
| Jan 21, 2026 | 24.80 | 24.80 | 23.90 | 24.40 | 24.40 | 1.24% | 29,897 |
| Jan 20, 2026 | 24.60 | 24.60 | 23.80 | 24.10 | 24.10 | - | 21,493 |
| Jan 19, 2026 | 24.60 | 24.60 | 24.00 | 24.10 | 24.10 | -0.82% | 19,722 |
| Jan 18, 2026 | 24.30 | 24.30 | 24.00 | 24.30 | 24.30 | 3.40% | 17,878 |
| Jan 15, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | -0.84% | 46,882 |
| Jan 14, 2026 | 24.50 | 24.50 | 23.60 | 23.70 | 23.70 | -0.42% | 19,928 |
| Jan 13, 2026 | 24.80 | 24.80 | 23.70 | 23.80 | 23.80 | -0.42% | 14,445 |
| Jan 12, 2026 | 24.20 | 24.80 | 23.80 | 23.90 | 23.90 | -2.05% | 31,369 |
| Jan 11, 2026 | 24.60 | 24.80 | 24.20 | 24.40 | 24.40 | 0.41% | 9,949 |
| Jan 8, 2026 | 24.30 | 24.90 | 24.20 | 24.30 | 24.30 | -1.22% | 34,420 |
| Jan 7, 2026 | 24.60 | 25.10 | 24.50 | 24.60 | 24.60 | 0.41% | 10,991 |
| Jan 6, 2026 | 24.40 | 24.90 | 24.30 | 24.50 | 24.50 | -0.41% | 15,862 |
| Jan 5, 2026 | 25.40 | 25.40 | 24.50 | 24.60 | 24.60 | -1.20% | 27,776 |
| Jan 4, 2026 | 25.80 | 25.80 | 24.90 | 24.90 | 24.90 | -3.11% | 65,861 |
| 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 |