Bashundhara Paper Mills Limited (DSE:BPML)
Bangladesh · Delayed Price · Currency is BDT 31.80
-1.40 (-4.22%)
At close: Oct 12, 2025
Bashundhara Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.30 | 34.30 | 33.00 | 33.20 | 33.20 | -1.78% | 74,863 |
| Oct 8, 2025 | 34.50 | 34.50 | 33.50 | 33.80 | 33.80 | -1.17% | 79,243 |
| Oct 7, 2025 | 34.60 | 35.10 | 34.00 | 34.20 | 34.20 | -0.29% | 268,319 |
| Oct 6, 2025 | 34.70 | 34.80 | 34.20 | 34.30 | 34.30 | - | 189,395 |
| Oct 5, 2025 | 34.70 | 34.80 | 34.30 | 34.30 | 34.30 | - | 107,380 |
| Sep 30, 2025 | 34.80 | 34.80 | 34.20 | 34.30 | 34.30 | - | 152,278 |
| Sep 29, 2025 | 34.40 | 34.80 | 34.10 | 34.30 | 34.30 | 0.29% | 91,638 |
| Sep 28, 2025 | 34.60 | 35.50 | 34.10 | 34.20 | 34.20 | -2.29% | 154,534 |
| Sep 25, 2025 | 35.40 | 35.90 | 34.60 | 35.00 | 35.00 | -1.13% | 135,463 |
| Sep 24, 2025 | 34.50 | 35.60 | 33.70 | 35.40 | 35.40 | 2.61% | 137,334 |
| Sep 23, 2025 | 34.70 | 34.90 | 34.00 | 34.50 | 34.50 | 0.58% | 153,678 |
| Sep 22, 2025 | 35.00 | 35.40 | 33.90 | 34.30 | 34.30 | -1.15% | 149,690 |
| Sep 21, 2025 | 36.00 | 36.50 | 34.50 | 34.70 | 34.70 | -2.80% | 152,286 |
| Sep 18, 2025 | 36.40 | 36.60 | 35.50 | 35.70 | 35.70 | -1.92% | 194,013 |
| Sep 17, 2025 | 37.30 | 37.60 | 36.20 | 36.40 | 36.40 | -0.27% | 199,185 |
| Sep 16, 2025 | 37.80 | 37.80 | 36.30 | 36.50 | 36.50 | - | 260,961 |
| Sep 15, 2025 | 37.40 | 37.90 | 36.40 | 36.50 | 36.50 | -2.41% | 259,660 |
| Sep 14, 2025 | 36.50 | 38.80 | 36.30 | 37.40 | 37.40 | 3.60% | 673,412 |
| Sep 11, 2025 | 35.50 | 36.50 | 35.40 | 36.10 | 36.10 | 1.40% | 229,021 |
| Sep 10, 2025 | 36.30 | 37.00 | 35.40 | 35.60 | 35.60 | -1.93% | 254,617 |
| Sep 9, 2025 | 37.60 | 38.00 | 36.10 | 36.30 | 36.30 | -3.20% | 494,810 |
| Sep 8, 2025 | 38.60 | 38.80 | 37.10 | 37.50 | 37.50 | -2.60% | 717,785 |
| Sep 7, 2025 | 39.60 | 39.60 | 38.30 | 38.50 | 38.50 | -1.03% | 562,156 |
| Sep 4, 2025 | 38.60 | 39.80 | 38.20 | 38.90 | 38.90 | 0.78% | 727,829 |
| Sep 3, 2025 | 39.50 | 39.70 | 38.50 | 38.60 | 38.60 | -2.53% | 500,328 |
| Sep 2, 2025 | 39.10 | 41.20 | 38.90 | 39.60 | 39.60 | 2.59% | 1,436,130 |
| Sep 1, 2025 | 37.40 | 39.40 | 36.80 | 38.60 | 38.60 | 2.93% | 1,179,881 |
| Aug 31, 2025 | 37.30 | 38.40 | 37.20 | 37.50 | 37.50 | 0.27% | 712,678 |
| Aug 28, 2025 | 38.70 | 39.20 | 37.30 | 37.40 | 37.40 | -3.36% | 1,073,694 |
| Aug 27, 2025 | 39.00 | 39.80 | 37.20 | 38.70 | 38.70 | - | 915,303 |
| Aug 26, 2025 | 35.80 | 38.90 | 35.80 | 38.70 | 38.70 | 9.32% | 2,429,164 |
| Aug 25, 2025 | 34.60 | 35.70 | 33.80 | 35.40 | 35.40 | 3.21% | 818,491 |
| Aug 24, 2025 | 34.20 | 34.80 | 33.60 | 34.30 | 34.30 | 1.18% | 318,179 |
| Aug 21, 2025 | 34.70 | 35.40 | 33.50 | 33.90 | 33.90 | -0.88% | 325,985 |
| Aug 20, 2025 | 35.00 | 35.00 | 33.80 | 34.20 | 34.20 | -2.01% | 400,145 |
| Aug 19, 2025 | 35.30 | 35.70 | 34.60 | 34.90 | 34.90 | -1.13% | 410,840 |
| Aug 18, 2025 | 32.70 | 35.40 | 32.70 | 35.30 | 35.30 | 6.65% | 899,084 |
| Aug 17, 2025 | 32.50 | 34.60 | 32.10 | 33.10 | 33.10 | 4.09% | 165,133 |
| Aug 14, 2025 | 32.00 | 32.60 | 31.70 | 31.80 | 31.80 | -0.62% | 173,748 |
| Aug 13, 2025 | 33.30 | 33.40 | 31.90 | 32.00 | 32.00 | -2.74% | 173,155 |
| Aug 12, 2025 | 33.10 | 33.50 | 32.70 | 32.90 | 32.90 | -0.90% | 140,799 |
| Aug 11, 2025 | 33.70 | 33.70 | 33.00 | 33.20 | 33.20 | - | 121,125 |
| Aug 10, 2025 | 33.70 | 33.70 | 33.00 | 33.20 | 33.20 | -1.48% | 320,460 |
| 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 |