Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 18.00
-0.30 (-1.64%)
At close: May 24, 2026
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 18.40 | 18.40 | 17.80 | 18.00 | 18.00 | -1.64% | 3,752,321 |
| May 23, 2026 | 18.30 | 18.80 | 18.00 | 18.30 | 18.30 | 1.67% | 3,935,264 |
| May 21, 2026 | 16.50 | 18.10 | 16.50 | 18.00 | 18.00 | 9.09% | 9,380,810 |
| May 20, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | 1.85% | 1,483,650 |
| May 19, 2026 | 16.10 | 16.40 | 16.10 | 16.20 | 16.20 | - | 1,501,997 |
| May 18, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 1,440,274 |
| May 17, 2026 | 16.60 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 1,907,276 |
| May 14, 2026 | 16.60 | 16.70 | 16.30 | 16.60 | 16.60 | 1.22% | 2,210,529 |
| May 13, 2026 | 16.40 | 16.90 | 16.30 | 16.40 | 16.40 | -0.61% | 3,094,305 |
| May 12, 2026 | 16.50 | 16.60 | 16.10 | 16.50 | 16.50 | 2.48% | 2,177,054 |
| May 11, 2026 | 16.10 | 16.20 | 15.80 | 16.10 | 16.10 | 1.26% | 2,074,225 |
| May 10, 2026 | 16.40 | 16.50 | 15.80 | 15.90 | 15.90 | -1.85% | 2,099,184 |
| May 7, 2026 | 16.40 | 16.70 | 16.10 | 16.20 | 16.20 | -1.82% | 3,818,163 |
| May 6, 2026 | 16.90 | 17.00 | 16.50 | 16.50 | 16.50 | -1.79% | 2,760,180 |
| May 5, 2026 | 17.20 | 17.50 | 16.70 | 16.80 | 16.80 | -1.18% | 5,340,835 |
| May 4, 2026 | 17.00 | 17.30 | 16.80 | 17.00 | 17.00 | - | 5,513,216 |
| May 3, 2026 | 16.60 | 17.50 | 16.20 | 17.00 | 17.00 | 3.66% | 5,544,262 |
| Apr 30, 2026 | 16.60 | 16.90 | 16.20 | 16.40 | 16.40 | 6.49% | 11,968,670 |
| Apr 29, 2026 | 15.40 | 15.80 | 15.30 | 15.40 | 15.40 | -1.28% | 1,907,586 |
| Apr 28, 2026 | 15.20 | 15.70 | 15.10 | 15.60 | 15.60 | 2.63% | 3,418,196 |
| Apr 27, 2026 | 15.30 | 15.60 | 15.00 | 15.20 | 15.20 | - | 3,191,055 |
| Apr 26, 2026 | 15.00 | 15.30 | 14.80 | 15.20 | 15.20 | 2.01% | 1,266,276 |
| Apr 23, 2026 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | -0.67% | 1,300,952 |
| Apr 22, 2026 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -3.23% | 2,528,531 |
| Apr 21, 2026 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | 0.65% | 3,735,929 |
| Apr 20, 2026 | 14.80 | 15.60 | 14.60 | 15.40 | 15.40 | 4.76% | 3,891,797 |
| Apr 19, 2026 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | - | 895,195 |
| Apr 16, 2026 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | - | 1,528,201 |
| Apr 15, 2026 | 14.70 | 14.90 | 14.50 | 14.70 | 14.70 | 2.08% | 1,151,812 |
| Apr 13, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | -0.69% | 1,248,283 |
| Apr 12, 2026 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | 0.69% | 1,172,206 |
| Apr 9, 2026 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | -2.70% | 1,432,745 |
| Apr 8, 2026 | 14.70 | 15.20 | 14.70 | 14.80 | 14.80 | 2.07% | 1,797,482 |
| Apr 7, 2026 | 14.20 | 14.60 | 14.20 | 14.50 | 14.50 | 2.11% | 1,169,622 |
| Apr 6, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -0.70% | 895,513 |
| Apr 5, 2026 | 15.00 | 15.10 | 14.30 | 14.30 | 14.30 | -4.67% | 1,266,504 |
| Apr 2, 2026 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | -1.32% | 1,489,562 |
| Apr 1, 2026 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | - | 2,271,635 |
| Mar 31, 2026 | 15.40 | 15.50 | 15.00 | 15.20 | 15.20 | -0.65% | 1,797,236 |
| Mar 30, 2026 | 15.00 | 15.50 | 14.90 | 15.30 | 15.30 | 2.68% | 3,754,806 |
| Mar 29, 2026 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -1.32% | 1,432,727 |
| Mar 25, 2026 | 15.10 | 15.20 | 14.80 | 15.10 | 15.10 | 0.67% | 1,202,242 |
| Mar 24, 2026 | 15.00 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 1,208,717 |
| Mar 16, 2026 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | - | 1,141,629 |
| Mar 15, 2026 | 15.20 | 15.30 | 14.70 | 14.80 | 14.80 | -1.99% | 1,412,126 |
| Mar 12, 2026 | 14.20 | 15.30 | 14.20 | 15.10 | 15.10 | 7.09% | 3,098,799 |
| Mar 11, 2026 | 14.10 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 1,076,881 |
| Mar 10, 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 1,206,401 |
| Mar 9, 2026 | 13.70 | 13.80 | 13.40 | 13.70 | 13.70 | 2.24% | 646,223 |
| Mar 8, 2026 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -4.29% | 1,520,376 |