BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh · Delayed Price · Currency is BDT 75.50
-1.70 (-2.20%)
At close: Feb 5, 2026
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 75.50 | 77.20 | 74.70 | 75.50 | 75.50 | -2.20% | 2,466,813 |
| Feb 3, 2026 | 77.20 | 78.00 | 76.60 | 77.20 | 77.20 | -0.90% | 2,006,036 |
| Feb 2, 2026 | 76.00 | 78.20 | 76.00 | 77.90 | 77.90 | 2.50% | 3,861,282 |
| Feb 1, 2026 | 74.00 | 76.10 | 73.90 | 76.00 | 76.00 | 2.70% | 2,636,574 |
| Jan 29, 2026 | 74.00 | 74.70 | 73.10 | 74.00 | 74.00 | 0.27% | 905,964 |
| Jan 28, 2026 | 73.80 | 74.70 | 72.00 | 73.80 | 73.80 | 2.50% | 3,809,730 |
| Jan 27, 2026 | 72.00 | 73.20 | 70.10 | 72.00 | 72.00 | 3.00% | 1,241,468 |
| Jan 26, 2026 | 69.90 | 70.10 | 69.80 | 69.90 | 69.90 | -0.29% | 411,354 |
| Jan 25, 2026 | 70.10 | 71.00 | 69.80 | 70.10 | 70.10 | - | 593,720 |
| Jan 22, 2026 | 70.10 | 70.40 | 69.60 | 70.10 | 70.10 | 0.14% | 451,895 |
| Jan 21, 2026 | 70.00 | 70.70 | 69.60 | 70.00 | 70.00 | -0.43% | 660,233 |
| Jan 20, 2026 | 77.40 | 77.40 | 70.00 | 70.30 | 70.30 | -0.99% | 1,357,817 |
| Jan 19, 2026 | 74.90 | 74.90 | 69.40 | 71.00 | 71.00 | 1.87% | 1,775,160 |
| Jan 18, 2026 | 66.60 | 70.20 | 66.60 | 69.70 | 69.70 | 4.19% | 2,401,474 |
| Jan 15, 2026 | 66.50 | 67.10 | 66.50 | 66.90 | 66.90 | 0.60% | 332,093 |
| Jan 14, 2026 | 66.70 | 66.90 | 66.20 | 66.50 | 66.50 | -0.30% | 260,690 |
| Jan 13, 2026 | 66.70 | 67.00 | 66.50 | 66.70 | 66.70 | - | 215,915 |
| Jan 12, 2026 | 66.70 | 66.90 | 66.30 | 66.70 | 66.70 | -0.15% | 475,466 |
| Jan 11, 2026 | 67.40 | 67.40 | 66.10 | 66.80 | 66.80 | -0.45% | 333,930 |
| Jan 8, 2026 | 67.60 | 68.00 | 66.50 | 67.10 | 67.10 | -0.74% | 974,302 |
| Jan 7, 2026 | 66.20 | 67.90 | 65.90 | 67.60 | 67.60 | 2.74% | 1,132,507 |
| Jan 6, 2026 | 65.80 | 66.00 | 64.90 | 65.80 | 65.80 | 0.77% | 270,917 |
| Jan 5, 2026 | 67.00 | 67.20 | 64.50 | 65.30 | 65.30 | -2.25% | 990,809 |
| Jan 4, 2026 | 64.60 | 67.10 | 64.50 | 66.80 | 66.80 | 3.57% | 1,078,834 |
| Jan 1, 2026 | 63.20 | 64.60 | 63.20 | 64.50 | 64.50 | 2.22% | 292,620 |
| Dec 30, 2025 | 63.10 | 64.60 | 62.90 | 63.10 | 63.10 | -1.10% | 445,165 |
| Dec 29, 2025 | 65.50 | 65.50 | 63.20 | 63.80 | 63.80 | -0.93% | 785,596 |
| Dec 28, 2025 | 64.70 | 65.70 | 64.10 | 64.40 | 64.40 | -0.46% | 306,884 |
| Dec 24, 2025 | 64.90 | 64.90 | 64.00 | 64.70 | 64.70 | 0.78% | 167,503 |
| Dec 23, 2025 | 64.40 | 65.60 | 64.00 | 64.20 | 64.20 | -0.31% | 220,138 |
| Dec 22, 2025 | 64.40 | 64.80 | 63.70 | 64.40 | 64.40 | 0.94% | 263,418 |
| Dec 21, 2025 | 63.90 | 64.80 | 63.30 | 63.80 | 63.80 | -0.16% | 265,477 |
| Dec 18, 2025 | 63.90 | 64.90 | 63.70 | 63.90 | 63.90 | -0.47% | 380,128 |
| Dec 17, 2025 | 64.20 | 65.30 | 64.00 | 64.20 | 64.20 | -0.77% | 255,740 |
| Dec 15, 2025 | 64.70 | 66.40 | 64.40 | 64.70 | 64.70 | -1.52% | 894,563 |
| Dec 14, 2025 | 66.30 | 66.70 | 65.40 | 65.70 | 65.70 | -1.20% | 746,579 |
| Dec 11, 2025 | 66.50 | 70.00 | 66.00 | 66.50 | 66.50 | 0.15% | 704,581 |
| Dec 10, 2025 | 66.40 | 67.00 | 66.30 | 66.40 | 66.40 | 0.15% | 523,204 |
| Dec 9, 2025 | 66.00 | 67.00 | 65.80 | 66.30 | 66.30 | 0.61% | 623,960 |
| Dec 8, 2025 | 65.40 | 66.00 | 65.30 | 65.90 | 65.90 | 0.46% | 344,545 |
| Dec 7, 2025 | 66.30 | 66.30 | 65.50 | 65.60 | 65.60 | -0.15% | 153,413 |
| Dec 4, 2025 | 65.40 | 65.90 | 65.10 | 65.70 | 65.70 | 0.61% | 185,877 |
| Dec 3, 2025 | 65.30 | 66.30 | 65.20 | 65.30 | 65.30 | -1.06% | 420,100 |
| Dec 2, 2025 | 66.00 | 66.10 | 65.70 | 66.00 | 66.00 | - | 86,750 |
| Dec 1, 2025 | 66.00 | 66.10 | 65.20 | 66.00 | 66.00 | 0.30% | 287,462 |
| Nov 30, 2025 | 66.00 | 66.00 | 65.60 | 65.80 | 65.80 | - | 380,172 |
| Nov 27, 2025 | 66.00 | 66.00 | 65.50 | 65.80 | 65.80 | 0.46% | 178,780 |
| Nov 26, 2025 | 66.40 | 66.50 | 65.20 | 65.50 | 65.50 | -0.61% | 384,925 |
| Nov 25, 2025 | 66.90 | 68.00 | 65.40 | 65.90 | 65.90 | -0.15% | 1,129,612 |
| Nov 24, 2025 | 65.00 | 66.00 | 64.90 | 66.00 | 66.00 | 1.54% | 787,368 |