Bashundhara Paper Mills Limited (DSE:BPML)
Bangladesh · Delayed Price · Currency is BDT 26.90
-0.80 (-2.89%)
At close: Nov 3, 2025
Bashundhara Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 29.90 | 30.30 | 29.70 | 29.80 | 29.80 | -0.33% | 84,511 |
| Oct 16, 2025 | 31.00 | 31.40 | 29.60 | 29.90 | 29.90 | -2.92% | 81,261 |
| Oct 15, 2025 | 31.70 | 32.00 | 30.60 | 30.80 | 30.80 | -2.84% | 50,041 |
| Oct 14, 2025 | 32.80 | 33.10 | 31.50 | 31.70 | 31.70 | -1.86% | 133,614 |
| Oct 13, 2025 | 31.90 | 32.50 | 31.70 | 32.30 | 32.30 | 1.57% | 113,605 |
| Oct 12, 2025 | 33.50 | 33.50 | 31.60 | 31.80 | 31.80 | -4.22% | 87,889 |
| 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 |