BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh · Delayed Price · Currency is BDT 62.80
+0.30 (0.48%)
At close: Sep 3, 2026
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 62.60 | 63.00 | 62.20 | 62.80 | 62.80 | 0.48% | 1,043,807 |
| Sep 2, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | 0.32% | 1,323,138 |
| Sep 1, 2026 | 62.20 | 62.80 | 62.20 | 62.30 | 62.30 | 0.16% | 1,752,995 |
| Aug 31, 2026 | 62.90 | 62.90 | 62.10 | 62.20 | 62.20 | -0.64% | 1,510,709 |
| Aug 30, 2026 | 63.30 | 63.30 | 62.20 | 62.60 | 62.60 | -0.95% | 471,404 |
| Aug 27, 2026 | 61.90 | 63.50 | 61.80 | 63.20 | 63.20 | 2.60% | 1,517,251 |
| Aug 25, 2026 | 62.60 | 62.70 | 61.50 | 61.60 | 61.60 | -1.60% | 3,071,398 |
| Aug 24, 2026 | 62.80 | 62.80 | 62.20 | 62.60 | 62.60 | -0.16% | 1,645,592 |
| Aug 23, 2026 | 62.80 | 63.10 | 62.50 | 62.70 | 62.70 | -0.16% | 652,874 |
| Aug 20, 2026 | 62.80 | 63.30 | 62.70 | 62.80 | 62.80 | - | 910,360 |
| Aug 19, 2026 | 62.80 | 63.20 | 62.40 | 62.80 | 62.80 | -0.16% | 1,670,774 |
| Aug 18, 2026 | 62.90 | 63.80 | 62.80 | 62.90 | 62.90 | -1.10% | 2,262,589 |
| Aug 17, 2026 | 63.60 | 64.00 | 63.50 | 63.60 | 63.60 | -0.47% | 2,024,978 |
| Aug 16, 2026 | 64.50 | 64.60 | 63.70 | 63.90 | 63.90 | -0.78% | 1,659,410 |
| Aug 13, 2026 | 64.40 | 64.80 | 64.20 | 64.40 | 64.40 | -0.31% | 644,311 |
| Aug 12, 2026 | 64.60 | 65.10 | 64.50 | 64.60 | 64.60 | - | 1,879,141 |
| Aug 11, 2026 | 64.60 | 65.00 | 64.40 | 64.60 | 64.60 | 0.31% | 1,844,904 |
| Aug 10, 2026 | 64.40 | 64.90 | 63.80 | 64.40 | 64.40 | 0.94% | 3,581,748 |
| Aug 9, 2026 | 63.80 | 64.20 | 63.30 | 63.80 | 63.80 | 0.47% | 2,374,107 |
| Aug 6, 2026 | 63.50 | 64.20 | 63.40 | 63.50 | 63.50 | -0.63% | 1,006,855 |
| Aug 4, 2026 | 63.90 | 64.30 | 63.50 | 63.90 | 63.90 | -0.16% | 1,387,122 |
| Aug 3, 2026 | 64.00 | 64.10 | 63.40 | 64.00 | 64.00 | 0.47% | 1,129,375 |
| Aug 2, 2026 | 63.40 | 64.00 | 63.20 | 63.70 | 63.70 | 0.63% | 1,618,505 |
| Jul 30, 2026 | 63.30 | 64.30 | 63.00 | 63.30 | 63.30 | -0.94% | 2,367,618 |
| Jul 29, 2026 | 63.90 | 65.00 | 63.70 | 63.90 | 63.90 | -0.31% | 3,045,779 |
| Jul 28, 2026 | 64.10 | 65.00 | 63.80 | 64.10 | 64.10 | -0.93% | 2,182,978 |
| Jul 27, 2026 | 64.70 | 65.00 | 64.00 | 64.70 | 64.70 | 1.09% | 1,768,416 |
| Jul 26, 2026 | 63.40 | 64.30 | 62.90 | 64.00 | 64.00 | 0.95% | 1,161,101 |
| Jul 23, 2026 | 63.40 | 64.20 | 63.20 | 63.40 | 63.40 | -0.78% | 1,698,944 |
| Jul 22, 2026 | 63.90 | 64.40 | 63.80 | 63.90 | 63.90 | - | 1,256,610 |
| Jul 21, 2026 | 63.90 | 64.50 | 63.80 | 63.90 | 63.90 | -0.31% | 2,719,650 |
| Jul 20, 2026 | 64.10 | 64.30 | 63.40 | 64.10 | 64.10 | 0.31% | 1,411,102 |
| Jul 19, 2026 | 64.70 | 64.70 | 63.50 | 63.90 | 63.90 | -1.08% | 2,413,752 |
| Jul 16, 2026 | 64.60 | 66.00 | 64.50 | 64.60 | 64.60 | -1.07% | 2,760,038 |
| Jul 15, 2026 | 65.30 | 66.00 | 64.80 | 65.30 | 65.30 | 0.77% | 5,623,973 |
| Jul 14, 2026 | 64.80 | 64.90 | 63.50 | 64.80 | 64.80 | 1.73% | 4,372,740 |
| Jul 13, 2026 | 63.70 | 64.10 | 63.50 | 63.70 | 63.70 | 0.63% | 4,744,751 |
| Jul 12, 2026 | 61.90 | 63.90 | 61.90 | 63.30 | 63.30 | 2.43% | 2,737,028 |
| Jul 9, 2026 | 61.80 | 62.60 | 60.80 | 61.80 | 61.80 | 0.82% | 2,794,104 |
| Jul 8, 2026 | 61.30 | 63.70 | 61.10 | 61.30 | 61.30 | -2.54% | 4,889,381 |
| Jul 7, 2026 | 62.90 | 64.70 | 62.70 | 62.90 | 62.90 | -2.02% | 7,001,031 |
| Jul 6, 2026 | 64.20 | 64.50 | 64.00 | 64.20 | 64.20 | 0.16% | 3,524,649 |
| Jul 5, 2026 | 63.90 | 64.70 | 63.50 | 64.10 | 64.10 | 0.47% | 2,293,389 |
| Jul 2, 2026 | 63.80 | 65.70 | 63.20 | 63.80 | 63.80 | -2.60% | 9,445,046 |
| Jun 30, 2026 | 65.50 | 66.40 | 65.20 | 65.50 | 65.50 | -1.21% | 11,413,940 |
| Jun 29, 2026 | 66.30 | 70.00 | 65.90 | 66.30 | 66.30 | -0.60% | 6,430,429 |
| Jun 28, 2026 | 65.20 | 67.40 | 65.20 | 66.70 | 66.70 | 2.14% | 4,815,836 |
| Jun 25, 2026 | 65.30 | 65.40 | 64.80 | 65.30 | 65.30 | 0.46% | 4,624,118 |
| Jun 24, 2026 | 65.00 | 65.70 | 64.80 | 65.00 | 65.00 | -0.15% | 4,624,432 |
| Jun 23, 2026 | 65.10 | 65.80 | 64.70 | 65.10 | 65.10 | -0.31% | 5,014,336 |