Bashundhara Paper Mills Limited (DSE:BPML)
Bangladesh · Delayed Price · Currency is BDT 38.60
-1.00 (-2.53%)
At close: Sep 3, 2025
Bashundhara Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |