BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh · Delayed Price · Currency is BDT 66.40
+1.40 (2.15%)
At close: Nov 5, 2026
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 65.20 | 66.60 | 65.00 | 66.40 | 66.40 | 2.15% | 1,423,391 |
| Nov 4, 2026 | 64.50 | 65.10 | 64.50 | 65.00 | 65.00 | 0.46% | 1,404,560 |
| Nov 3, 2026 | 65.80 | 65.90 | 64.50 | 64.70 | 64.70 | -1.67% | 1,790,667 |
| Nov 2, 2026 | 66.90 | 66.90 | 65.70 | 65.80 | 65.80 | -0.90% | 1,462,091 |
| Nov 1, 2026 | 67.60 | 67.60 | 66.20 | 66.40 | 66.40 | -1.63% | 1,739,374 |
| Oct 29, 2026 | 68.50 | 68.50 | 67.40 | 67.50 | 67.50 | -1.03% | 1,949,300 |
| Oct 28, 2026 | 68.10 | 68.50 | 67.90 | 68.20 | 68.20 | 0.29% | 2,207,707 |
| Oct 27, 2026 | 67.60 | 68.40 | 67.10 | 68.00 | 68.00 | 0.89% | 1,629,420 |
| Oct 26, 2026 | 67.90 | 68.00 | 67.30 | 67.40 | 67.40 | -0.88% | 2,674,898 |
| Oct 25, 2026 | 67.90 | 68.90 | 67.90 | 68.00 | 68.00 | 0.29% | 4,696,181 |
| Oct 19, 2026 | 66.30 | 68.00 | 66.30 | 67.80 | 67.80 | 2.42% | 3,418,551 |
| Oct 17, 2026 | 66.30 | 66.30 | 66.10 | 66.20 | 66.20 | - | 594,168 |
| Oct 15, 2026 | 66.00 | 66.40 | 66.00 | 66.20 | 66.20 | 0.30% | 1,028,120 |
| Oct 14, 2026 | 66.00 | 66.20 | 65.90 | 66.00 | 66.00 | -0.15% | 1,257,024 |
| Oct 13, 2026 | 66.20 | 66.20 | 65.90 | 66.10 | 66.10 | - | 1,131,249 |
| Oct 12, 2026 | 66.00 | 66.20 | 65.70 | 66.10 | 66.10 | - | 1,394,714 |
| Oct 11, 2026 | 66.50 | 66.50 | 65.90 | 66.10 | 66.10 | -0.45% | 1,010,882 |
| Oct 8, 2026 | 66.40 | 66.50 | 65.70 | 66.40 | 66.40 | 0.61% | 2,210,096 |
| Oct 7, 2026 | 66.00 | 66.10 | 65.40 | 66.00 | 66.00 | 0.92% | 3,045,391 |
| Oct 6, 2026 | 65.20 | 65.50 | 64.80 | 65.40 | 65.40 | 0.62% | 1,000,370 |
| Oct 5, 2026 | 64.30 | 65.40 | 64.30 | 65.00 | 65.00 | - | 1,267,543 |
| Oct 4, 2026 | 65.80 | 65.90 | 64.70 | 65.00 | 65.00 | -1.07% | 946,918 |
| Oct 1, 2026 | 65.90 | 65.90 | 65.40 | 65.70 | 65.70 | -0.30% | 1,632,355 |
| Sep 30, 2026 | 65.90 | 66.00 | 64.60 | 65.90 | 65.90 | 2.01% | 3,095,740 |
| Sep 29, 2026 | 64.60 | 64.80 | 64.40 | 64.60 | 64.60 | - | 2,071,365 |
| Sep 28, 2026 | 64.40 | 64.80 | 64.20 | 64.60 | 64.60 | 0.31% | 2,358,044 |
| Sep 27, 2026 | 64.20 | 64.60 | 64.10 | 64.40 | 64.40 | 0.31% | 1,275,184 |
| Sep 24, 2026 | 64.60 | 64.70 | 64.00 | 64.20 | 64.20 | -0.47% | 2,434,677 |
| Sep 23, 2026 | 64.20 | 64.90 | 63.50 | 64.50 | 64.50 | 1.26% | 1,577,936 |
| Sep 22, 2026 | 63.80 | 63.80 | 63.20 | 63.70 | 63.70 | 0.31% | 625,007 |
| Sep 21, 2026 | 63.50 | 64.30 | 63.20 | 63.50 | 63.50 | -0.78% | 878,933 |
| Sep 20, 2026 | 63.90 | 64.90 | 63.90 | 64.00 | 64.00 | 0.16% | 1,480,524 |
| Sep 17, 2026 | 63.30 | 64.60 | 62.90 | 63.90 | 63.90 | 1.11% | 1,938,001 |
| Sep 16, 2026 | 62.90 | 63.50 | 62.40 | 63.20 | 63.20 | 1.28% | 1,092,420 |
| Sep 15, 2026 | 62.40 | 62.50 | 62.00 | 62.40 | 62.40 | 0.81% | 1,262,138 |
| Sep 14, 2026 | 61.90 | 62.20 | 61.50 | 61.90 | 61.90 | 0.32% | 1,952,429 |
| Sep 13, 2026 | 62.50 | 62.50 | 61.50 | 61.70 | 61.70 | -0.96% | 948,568 |
| Sep 10, 2026 | 62.30 | 62.80 | 62.20 | 62.30 | 62.30 | - | 360,871 |
| Sep 9, 2026 | 62.40 | 62.40 | 62.20 | 62.30 | 62.30 | - | 379,095 |
| Sep 8, 2026 | 62.50 | 62.80 | 62.20 | 62.30 | 62.30 | - | 1,546,732 |
| Sep 7, 2026 | 62.50 | 62.80 | 62.00 | 62.30 | 62.30 | -0.16% | 1,016,520 |
| Sep 6, 2026 | 62.20 | 62.80 | 62.20 | 62.40 | 62.40 | -0.64% | 913,660 |
| 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 |