BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh · Delayed Price · Currency is BDT 69.90
-0.80 (-1.13%)
At close: Aug 3, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 50.40 | 50.50 | 49.80 | 50.00 | 50.00 | -0.40% | 3,980,186 |
| Jun 15, 2025 | 48.70 | 50.50 | 48.70 | 50.20 | 50.20 | 2.45% | 3,051,751 |
| Jun 4, 2025 | 48.20 | 49.20 | 48.20 | 49.00 | 49.00 | 1.45% | 4,558,172 |
| Jun 3, 2025 | 47.20 | 48.50 | 47.20 | 48.30 | 48.30 | 0.84% | 3,769,169 |
| Jun 2, 2025 | 47.00 | 48.40 | 47.00 | 47.90 | 47.90 | 1.91% | 6,490,113 |
| Jun 1, 2025 | 46.00 | 47.20 | 45.80 | 47.00 | 47.00 | 2.17% | 1,257,312 |
| May 29, 2025 | 45.30 | 46.10 | 45.10 | 46.00 | 46.00 | 0.22% | 1,128,979 |
| May 28, 2025 | 45.80 | 46.10 | 45.20 | 45.90 | 45.90 | - | 1,532,375 |
| May 27, 2025 | 46.80 | 47.10 | 45.60 | 45.90 | 45.90 | -1.92% | 2,378,498 |
| May 26, 2025 | 46.80 | 47.30 | 45.30 | 46.80 | 46.80 | 1.45% | 1,891,134 |
| May 24, 2025 | 46.93 | 46.93 | 45.96 | 46.13 | 45.02 | -1.70% | 1,942,000 |
| May 22, 2025 | 47.82 | 47.91 | 46.49 | 46.93 | 45.80 | -1.68% | 990,975 |
| May 21, 2025 | 47.11 | 47.91 | 47.11 | 47.73 | 46.58 | 1.51% | 3,919,437 |
| May 20, 2025 | 46.40 | 47.38 | 46.13 | 47.02 | 45.89 | 1.34% | 1,846,544 |
| May 19, 2025 | 46.58 | 46.58 | 46.31 | 46.40 | 45.28 | -0.38% | 1,275,909 |
| May 18, 2025 | 46.40 | 46.67 | 46.31 | 46.58 | 45.46 | 0.77% | 784,369 |
| May 15, 2025 | 45.96 | 46.22 | 45.96 | 46.22 | 45.11 | - | 1,320,471 |
| May 14, 2025 | 46.22 | 46.40 | 46.04 | 46.22 | 45.11 | - | 2,175,750 |
| May 13, 2025 | 46.22 | 46.49 | 45.96 | 46.22 | 45.11 | 0.19% | 2,445,778 |