Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 19.50
+0.50 (2.63%)
At close: Nov 4, 2026
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.50 | 19.60 | 19.10 | 19.50 | 19.50 | 2.63% | 1,749,940 |
| Nov 3, 2026 | 19.20 | 19.30 | 18.70 | 19.00 | 19.00 | - | 1,752,060 |
| Nov 2, 2026 | 18.90 | 19.20 | 18.60 | 19.00 | 19.00 | 1.06% | 1,519,910 |
| Nov 1, 2026 | 19.60 | 19.60 | 18.60 | 18.80 | 18.80 | -3.59% | 2,435,678 |
| Oct 29, 2026 | 21.20 | 21.50 | 19.30 | 19.50 | 19.50 | -7.14% | 5,042,240 |
| Oct 28, 2026 | 20.90 | 21.20 | 20.60 | 21.00 | 21.00 | 0.96% | 2,866,628 |
| Oct 27, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 3.48% | 3,448,358 |
| Oct 26, 2026 | 20.00 | 20.30 | 19.80 | 20.10 | 20.10 | 1.52% | 1,420,116 |
| Oct 25, 2026 | 20.10 | 20.40 | 19.70 | 19.80 | 19.80 | -0.50% | 2,021,358 |
| Oct 19, 2026 | 20.00 | 20.30 | 19.80 | 19.90 | 19.90 | -0.50% | 1,531,607 |
| Oct 17, 2026 | 19.60 | 20.60 | 19.50 | 20.00 | 20.00 | 2.56% | 2,458,578 |
| Oct 15, 2026 | 19.50 | 19.80 | 19.00 | 19.50 | 19.50 | 1.04% | 1,652,268 |
| Oct 14, 2026 | 18.90 | 19.50 | 18.30 | 19.30 | 19.30 | 4.32% | 1,727,203 |
| Oct 13, 2026 | 18.50 | 19.10 | 18.40 | 18.50 | 18.50 | -1.60% | 997,957 |
| Oct 12, 2026 | 19.40 | 19.80 | 18.70 | 18.80 | 18.80 | -2.08% | 2,676,710 |
| Oct 11, 2026 | 17.70 | 19.20 | 17.70 | 19.20 | 19.20 | 9.71% | 1,882,445 |
| Oct 8, 2026 | 17.80 | 18.00 | 17.50 | 17.50 | 17.50 | -0.57% | 1,119,979 |
| Oct 7, 2026 | 17.40 | 17.90 | 17.30 | 17.60 | 17.60 | 1.15% | 586,248 |
| Oct 6, 2026 | 17.40 | 18.10 | 17.10 | 17.40 | 17.40 | -2.79% | 975,743 |
| Oct 5, 2026 | 17.90 | 18.50 | 17.80 | 17.90 | 17.90 | -2.72% | 849,370 |
| Oct 4, 2026 | 18.60 | 18.80 | 18.30 | 18.40 | 18.40 | -1.08% | 605,108 |
| Oct 1, 2026 | 19.10 | 19.20 | 18.50 | 18.60 | 18.60 | -2.11% | 686,006 |
| Sep 30, 2026 | 18.90 | 19.20 | 18.70 | 19.00 | 19.00 | 1.60% | 752,844 |
| Sep 29, 2026 | 18.70 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | 589,854 |
| Sep 28, 2026 | 18.80 | 19.00 | 18.50 | 18.60 | 18.60 | -1.06% | 690,321 |
| Sep 27, 2026 | 19.20 | 19.20 | 18.70 | 18.80 | 18.80 | -2.08% | 864,240 |
| Sep 24, 2026 | 19.50 | 19.70 | 19.10 | 19.20 | 19.20 | -1.54% | 780,700 |
| Sep 23, 2026 | 19.50 | 19.60 | 19.00 | 19.50 | 19.50 | 2.63% | 953,603 |
| Sep 22, 2026 | 19.30 | 19.50 | 19.00 | 19.00 | 19.00 | -1.04% | 810,195 |
| Sep 21, 2026 | 19.70 | 19.70 | 19.10 | 19.20 | 19.20 | -2.04% | 893,001 |
| Sep 20, 2026 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | 2.08% | 669,291 |
| Sep 17, 2026 | 19.20 | 19.40 | 18.50 | 19.20 | 19.20 | 2.13% | 1,089,562 |
| Sep 16, 2026 | 18.80 | 19.10 | 18.70 | 18.80 | 18.80 | -0.53% | 720,579 |
| Sep 15, 2026 | 18.90 | 19.10 | 18.20 | 18.90 | 18.90 | 4.42% | 540,122 |
| Sep 14, 2026 | 18.10 | 18.90 | 18.00 | 18.10 | 18.10 | -3.21% | 616,894 |
| Sep 13, 2026 | 19.30 | 19.40 | 18.60 | 18.70 | 18.70 | -2.60% | 785,996 |
| Sep 10, 2026 | 19.90 | 19.90 | 18.90 | 19.20 | 19.20 | -2.54% | 697,505 |
| Sep 9, 2026 | 19.70 | 19.90 | 19.50 | 19.70 | 19.70 | - | 591,124 |
| Sep 8, 2026 | 19.70 | 20.40 | 19.60 | 19.70 | 19.70 | -1.50% | 894,654 |
| Sep 7, 2026 | 20.00 | 20.20 | 19.40 | 20.00 | 20.00 | 1.52% | 928,051 |
| Sep 6, 2026 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | -2.96% | 1,199,732 |
| Sep 3, 2026 | 20.60 | 20.70 | 20.20 | 20.30 | 20.30 | -1.46% | 985,122 |
| Sep 2, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 1,038,882 |
| Sep 1, 2026 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | 1.99% | 1,383,201 |
| Aug 31, 2026 | 19.90 | 20.40 | 19.80 | 20.10 | 20.10 | 1.01% | 930,326 |
| Aug 30, 2026 | 19.80 | 20.20 | 19.70 | 19.90 | 19.90 | - | 729,008 |
| Aug 27, 2026 | 19.90 | 20.20 | 19.70 | 19.90 | 19.90 | 0.51% | 780,507 |
| Aug 25, 2026 | 20.00 | 20.20 | 19.60 | 19.80 | 19.80 | -0.50% | 981,605 |
| Aug 24, 2026 | 19.90 | 20.40 | 19.70 | 19.90 | 19.90 | -1.97% | 1,447,396 |
| Aug 23, 2026 | 21.10 | 21.10 | 20.20 | 20.30 | 20.30 | -2.87% | 1,259,511 |