Bashundhara Paper Mills Limited (DSE:BPML)
Bangladesh · Delayed Price · Currency is BDT 26.60
+2.40 (9.92%)
At close: Feb 10, 2026
Bashundhara Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |