Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 14.30
+0.10 (0.70%)
At close: Mar 4, 2026
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 15.20 | 15.20 | 14.00 | 14.20 | 14.20 | -5.96% | 1,886,778 |
| Mar 2, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 2.03% | 1,428,247 |
| Mar 1, 2026 | 15.30 | 15.40 | 14.50 | 14.80 | 14.80 | -4.52% | 1,811,068 |
| Feb 26, 2026 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | - | 1,631,303 |
| Feb 25, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | 522,935 |
| Feb 24, 2026 | 15.90 | 16.00 | 15.50 | 15.60 | 15.60 | -1.27% | 1,534,928 |
| Feb 23, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | 1.94% | 1,034,125 |
| Feb 22, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | - | 912,780 |
| Feb 19, 2026 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 884,477 |
| Feb 18, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 2,160,448 |
| Feb 17, 2026 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | 3,420,385 |
| Feb 16, 2026 | 16.10 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 3,795,136 |
| Feb 15, 2026 | 16.50 | 16.70 | 16.10 | 16.30 | 16.30 | 2.52% | 4,663,875 |
| Feb 10, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 3,196,147 |
| Feb 9, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 2,011,412 |
| Feb 8, 2026 | 15.60 | 15.90 | 15.40 | 15.80 | 15.80 | 1.28% | 2,306,455 |
| Feb 5, 2026 | 15.60 | 16.20 | 15.50 | 15.60 | 15.60 | -2.50% | 2,385,847 |
| Feb 3, 2026 | 15.80 | 16.50 | 15.80 | 16.00 | 16.00 | 1.27% | 4,848,900 |
| Feb 2, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.86% | 3,387,722 |
| Feb 1, 2026 | 15.90 | 16.60 | 15.70 | 16.10 | 16.10 | 5.23% | 6,695,556 |
| Jan 29, 2026 | 15.20 | 15.60 | 15.20 | 15.30 | 15.30 | 0.66% | 2,869,440 |
| Jan 28, 2026 | 15.90 | 15.90 | 15.00 | 15.20 | 15.20 | -3.18% | 3,628,323 |
| Jan 27, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.70 | 0.64% | 3,286,976 |
| Jan 26, 2026 | 15.60 | 15.70 | 15.20 | 15.60 | 15.60 | 3.31% | 4,327,661 |
| Jan 25, 2026 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | 1.34% | 3,015,089 |
| Jan 22, 2026 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -0.67% | 2,141,420 |
| Jan 21, 2026 | 14.60 | 15.20 | 14.50 | 15.00 | 15.00 | 3.45% | 3,505,763 |
| Jan 20, 2026 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | - | 1,985,392 |
| Jan 19, 2026 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | 1.40% | 2,046,191 |
| Jan 18, 2026 | 14.10 | 14.50 | 14.00 | 14.30 | 14.30 | 1.42% | 1,800,459 |
| Jan 15, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | 0.71% | 2,446,508 |
| Jan 14, 2026 | 13.60 | 14.10 | 13.60 | 14.00 | 14.00 | 2.94% | 1,988,862 |
| Jan 13, 2026 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | - | 925,596 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 1,366,876 |
| Jan 11, 2026 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 1,022,456 |
| Jan 8, 2026 | 14.10 | 14.40 | 13.90 | 14.10 | 14.10 | -0.70% | 1,642,998 |
| Jan 7, 2026 | 14.20 | 14.60 | 14.00 | 14.20 | 14.20 | -1.39% | 1,773,155 |
| Jan 6, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | - | 1,687,164 |
| Jan 5, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | - | 937,740 |
| Jan 4, 2026 | 14.80 | 14.90 | 14.30 | 14.40 | 14.40 | -2.04% | 1,996,078 |
| Jan 1, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | - | 1,199,378 |
| Dec 30, 2025 | 14.70 | 15.00 | 14.50 | 14.70 | 14.70 | 0.68% | 1,012,352 |
| Dec 29, 2025 | 14.90 | 14.90 | 14.40 | 14.60 | 14.60 | -0.68% | 1,059,683 |
| Dec 28, 2025 | 15.10 | 15.20 | 14.50 | 14.70 | 14.70 | -1.34% | 1,056,995 |
| Dec 24, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | - | 1,349,264 |
| Dec 23, 2025 | 14.90 | 15.20 | 14.70 | 14.90 | 14.90 | - | 2,094,901 |
| Dec 22, 2025 | 15.00 | 15.40 | 14.80 | 14.90 | 14.90 | 0.68% | 2,774,497 |
| Dec 21, 2025 | 14.10 | 15.10 | 13.70 | 14.80 | 14.80 | 4.96% | 1,768,447 |
| Dec 18, 2025 | 14.10 | 14.30 | 13.80 | 14.10 | 14.10 | -0.70% | 975,297 |
| Dec 17, 2025 | 14.40 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 1,394,690 |