BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh · Delayed Price · Currency is BDT 71.40
+2.30 (3.33%)
At close: Aug 28, 2025
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 69.00 | 72.10 | 69.00 | 71.40 | 71.40 | 3.33% | 2,704,979 |
| Aug 27, 2025 | 68.60 | 69.30 | 68.40 | 69.10 | 69.10 | 0.29% | 993,290 |
| Aug 26, 2025 | 69.00 | 69.50 | 68.60 | 68.90 | 68.90 | 0.15% | 1,442,637 |
| Aug 25, 2025 | 67.40 | 69.40 | 67.10 | 68.80 | 68.80 | 2.53% | 1,689,595 |
| Aug 24, 2025 | 67.30 | 67.80 | 66.80 | 67.10 | 67.10 | -0.59% | 1,336,270 |
| Aug 21, 2025 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | -0.59% | 794,226 |
| Aug 20, 2025 | 66.60 | 68.50 | 66.30 | 67.90 | 67.90 | 1.95% | 1,371,807 |
| Aug 19, 2025 | 68.00 | 68.40 | 65.10 | 66.60 | 66.60 | -2.06% | 1,738,925 |
| Aug 18, 2025 | 69.40 | 69.70 | 67.90 | 68.00 | 68.00 | -1.45% | 1,031,053 |
| Aug 17, 2025 | 69.00 | 69.80 | 67.80 | 69.00 | 69.00 | 0.44% | 945,303 |
| Aug 14, 2025 | 69.60 | 69.60 | 68.20 | 68.70 | 68.70 | 0.29% | 1,400,602 |
| Aug 13, 2025 | 69.00 | 70.10 | 68.00 | 68.50 | 68.50 | -0.44% | 2,890,401 |
| Aug 12, 2025 | 68.80 | 71.20 | 68.00 | 68.80 | 68.80 | 0.73% | 2,405,476 |
| Aug 11, 2025 | 67.90 | 69.00 | 66.50 | 68.30 | 68.30 | 1.94% | 1,154,669 |
| Aug 10, 2025 | 68.50 | 68.50 | 66.70 | 67.00 | 67.00 | -1.76% | 1,416,863 |
| Aug 7, 2025 | 69.80 | 69.80 | 67.90 | 68.20 | 68.20 | -1.30% | 1,889,499 |
| Aug 6, 2025 | 69.90 | 70.30 | 67.80 | 69.10 | 69.10 | -1.14% | 4,819,563 |
| Aug 4, 2025 | 70.00 | 71.60 | 69.40 | 69.90 | 69.90 | - | 2,415,230 |
| Aug 3, 2025 | 70.00 | 71.80 | 69.00 | 69.90 | 69.90 | -1.13% | 2,226,442 |
| Jul 31, 2025 | 70.00 | 73.80 | 69.60 | 70.70 | 70.70 | 1.29% | 5,616,460 |
| Jul 30, 2025 | 67.70 | 70.20 | 67.00 | 69.80 | 69.80 | 3.25% | 5,004,507 |
| Jul 29, 2025 | 69.20 | 69.80 | 67.50 | 67.60 | 67.60 | -2.03% | 3,507,841 |
| Jul 28, 2025 | 67.20 | 70.00 | 66.60 | 69.00 | 69.00 | 2.68% | 4,444,592 |
| Jul 27, 2025 | 69.00 | 70.00 | 66.90 | 67.20 | 67.20 | -2.33% | 2,815,428 |
| Jul 24, 2025 | 65.00 | 71.30 | 65.00 | 68.80 | 68.80 | 6.01% | 4,471,427 |
| Jul 23, 2025 | 63.50 | 65.80 | 63.10 | 64.90 | 64.90 | 2.85% | 5,206,349 |
| Jul 22, 2025 | 63.70 | 63.70 | 61.90 | 63.10 | 63.10 | -0.94% | 2,413,828 |
| Jul 21, 2025 | 64.00 | 65.40 | 63.00 | 63.70 | 63.70 | -0.16% | 3,809,547 |
| Jul 20, 2025 | 63.00 | 64.60 | 61.60 | 63.80 | 63.80 | 1.75% | 3,254,883 |
| Jul 17, 2025 | 60.00 | 63.20 | 60.00 | 62.70 | 62.70 | 4.67% | 7,404,959 |
| Jul 16, 2025 | 57.00 | 60.20 | 56.20 | 59.90 | 59.90 | 4.17% | 3,797,270 |
| Jul 15, 2025 | 57.50 | 58.00 | 57.30 | 57.50 | 57.50 | 0.17% | 1,843,311 |
| Jul 14, 2025 | 57.60 | 58.10 | 56.80 | 57.40 | 57.40 | -0.35% | 2,481,586 |
| Jul 13, 2025 | 59.00 | 59.20 | 57.00 | 57.60 | 57.60 | -1.87% | 1,614,158 |
| Jul 10, 2025 | 56.40 | 59.30 | 56.40 | 58.70 | 58.70 | 4.08% | 3,652,092 |
| Jul 9, 2025 | 56.00 | 56.70 | 55.70 | 56.40 | 56.40 | 0.71% | 3,464,698 |
| Jul 8, 2025 | 56.00 | 56.40 | 55.20 | 56.00 | 56.00 | - | 2,536,246 |
| Jul 7, 2025 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | 4.09% | 6,811,571 |
| Jul 3, 2025 | 51.20 | 54.00 | 51.20 | 53.80 | 53.80 | 5.08% | 4,724,490 |
| Jul 2, 2025 | 50.50 | 51.30 | 50.40 | 51.20 | 51.20 | 0.99% | 2,853,628 |
| Jun 30, 2025 | 50.60 | 51.30 | 49.90 | 50.70 | 50.70 | 0.80% | 3,103,066 |
| Jun 29, 2025 | 51.10 | 52.10 | 49.80 | 50.30 | 50.30 | -1.57% | 7,256,920 |
| Jun 26, 2025 | 49.90 | 51.40 | 49.90 | 51.10 | 51.10 | 2.40% | 3,366,858 |
| Jun 25, 2025 | 49.60 | 50.10 | 49.60 | 49.90 | 49.90 | 0.60% | 3,383,877 |
| Jun 24, 2025 | 50.20 | 50.40 | 49.50 | 49.60 | 49.60 | -1.00% | 1,401,865 |
| Jun 23, 2025 | 49.80 | 50.40 | 49.80 | 50.10 | 50.10 | - | 1,656,386 |
| Jun 22, 2025 | 50.00 | 50.50 | 49.00 | 50.10 | 50.10 | -0.20% | 1,701,434 |
| Jun 19, 2025 | 49.20 | 50.70 | 49.20 | 50.20 | 50.20 | 1.01% | 2,338,418 |
| Jun 18, 2025 | 49.20 | 49.80 | 49.00 | 49.70 | 49.70 | 0.20% | 1,913,393 |
| Jun 17, 2025 | 50.00 | 50.20 | 49.20 | 49.60 | 49.60 | -0.80% | 1,533,802 |