BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh · Delayed Price · Currency is BDT 67.30
+0.70 (1.05%)
At close: May 24, 2026
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 67.00 | 68.10 | 66.80 | 67.30 | 67.30 | 1.05% | 2,761,602 |
| May 23, 2026 | 64.10 | 66.70 | 64.00 | 66.60 | 66.60 | 4.06% | 1,529,847 |
| May 21, 2026 | 63.50 | 64.40 | 63.50 | 64.00 | 64.00 | 0.79% | 1,041,625 |
| May 20, 2026 | 63.50 | 64.30 | 63.00 | 63.50 | 63.50 | -0.63% | 2,362,046 |
| May 19, 2026 | 63.90 | 64.20 | 63.60 | 63.90 | 63.90 | 0.16% | 1,133,120 |
| May 18, 2026 | 63.80 | 64.40 | 62.10 | 63.80 | 63.80 | 0.37% | 2,636,231 |
| May 14, 2026 | 64.00 | 64.52 | 62.96 | 63.57 | 63.57 | -0.54% | 1,941,219 |
| May 13, 2026 | 63.04 | 64.09 | 63.04 | 63.91 | 63.91 | 2.23% | 768,543 |
| May 12, 2026 | 63.48 | 63.48 | 62.00 | 62.52 | 62.52 | -0.55% | 1,624,762 |
| May 11, 2026 | 63.22 | 63.57 | 62.61 | 62.87 | 62.87 | -0.55% | 801,310 |
| May 10, 2026 | 63.48 | 63.65 | 63.04 | 63.22 | 63.22 | -0.41% | 566,446 |
| May 7, 2026 | 63.22 | 64.35 | 63.22 | 63.48 | 63.48 | 0.27% | 610,146 |
| May 6, 2026 | 64.09 | 64.09 | 63.13 | 63.30 | 63.30 | -0.14% | 399,129 |
| May 5, 2026 | 64.35 | 64.35 | 63.30 | 63.39 | 63.39 | -0.82% | 498,827 |
| May 4, 2026 | 64.44 | 64.61 | 63.74 | 63.91 | 63.91 | -0.54% | 806,815 |
| May 3, 2026 | 63.91 | 64.44 | 63.30 | 64.26 | 64.26 | 0.96% | 1,083,022 |
| Apr 30, 2026 | 64.35 | 64.35 | 63.48 | 63.65 | 63.65 | 0.27% | 769,780 |
| Apr 29, 2026 | 63.48 | 63.74 | 62.96 | 63.48 | 63.48 | - | 838,834 |
| Apr 28, 2026 | 64.78 | 64.78 | 63.39 | 63.48 | 63.48 | -1.22% | 909,943 |
| Apr 27, 2026 | 64.35 | 65.22 | 63.48 | 64.26 | 64.26 | 1.09% | 2,024,455 |
| Apr 26, 2026 | 64.09 | 64.78 | 63.39 | 63.57 | 63.57 | -0.14% | 1,244,750 |
| Apr 23, 2026 | 64.35 | 64.61 | 63.30 | 63.65 | 63.65 | -1.08% | 1,674,630 |
| Apr 22, 2026 | 62.78 | 64.44 | 62.78 | 64.35 | 64.35 | 2.64% | 1,560,569 |
| Apr 21, 2026 | 61.91 | 62.87 | 61.91 | 62.70 | 62.70 | 1.41% | 761,527 |
| Apr 20, 2026 | 61.91 | 62.26 | 61.48 | 61.83 | 61.83 | - | 514,280 |
| Apr 19, 2026 | 61.74 | 62.09 | 61.13 | 61.83 | 61.83 | 0.14% | 714,681 |
| Apr 16, 2026 | 61.57 | 62.44 | 61.39 | 61.74 | 61.74 | 0.42% | 704,541 |
| Apr 15, 2026 | 61.04 | 62.17 | 61.04 | 61.48 | 61.48 | 0.71% | 500,957 |
| Apr 13, 2026 | 63.39 | 63.39 | 60.78 | 61.04 | 61.04 | -3.31% | 1,153,088 |
| Apr 12, 2026 | 63.30 | 63.30 | 60.96 | 63.13 | 63.13 | 1.11% | 1,029,143 |
| Apr 9, 2026 | 63.48 | 63.48 | 61.74 | 62.44 | 62.43 | -1.91% | 1,304,186 |
| Apr 8, 2026 | 61.57 | 63.91 | 61.57 | 63.65 | 63.65 | 5.93% | 4,240,852 |
| Apr 7, 2026 | 59.30 | 60.87 | 59.30 | 60.09 | 60.09 | 1.32% | 794,206 |
| Apr 6, 2026 | 59.48 | 60.26 | 58.87 | 59.30 | 59.30 | 1.34% | 1,117,246 |
| Apr 5, 2026 | 60.70 | 60.70 | 58.35 | 58.52 | 58.52 | -3.17% | 1,118,203 |
| Apr 2, 2026 | 62.35 | 62.44 | 60.00 | 60.44 | 60.43 | -2.93% | 1,857,756 |
| Apr 1, 2026 | 58.61 | 62.61 | 58.61 | 62.26 | 62.26 | 6.87% | 1,957,331 |
| Mar 31, 2026 | 60.00 | 60.00 | 56.52 | 58.26 | 58.26 | -1.76% | 4,452,069 |
| Mar 30, 2026 | 61.57 | 62.00 | 58.96 | 59.30 | 59.30 | -3.81% | 2,879,873 |
| Mar 29, 2026 | 62.35 | 62.35 | 61.04 | 61.65 | 61.65 | -0.70% | 971,739 |
| Mar 25, 2026 | 61.48 | 63.04 | 60.87 | 62.09 | 62.09 | 0.99% | 2,467,620 |
| Mar 24, 2026 | 65.48 | 65.57 | 60.87 | 61.48 | 61.48 | -6.11% | 2,720,349 |
| Mar 16, 2026 | 65.83 | 66.87 | 65.13 | 65.48 | 65.48 | -0.40% | 2,016,074 |
| Mar 15, 2026 | 68.00 | 69.04 | 65.22 | 65.74 | 65.74 | -3.32% | 2,239,467 |
| Mar 12, 2026 | 66.96 | 68.87 | 66.26 | 68.00 | 68.00 | 1.69% | 1,295,609 |
| Mar 11, 2026 | 68.61 | 68.70 | 66.26 | 66.87 | 66.87 | -2.53% | 2,022,241 |
| Mar 10, 2026 | 65.57 | 69.57 | 64.87 | 68.61 | 68.61 | 6.19% | 3,215,462 |
| Mar 9, 2026 | 61.30 | 65.65 | 60.96 | 64.61 | 64.61 | 5.09% | 2,175,593 |
| Mar 8, 2026 | 67.04 | 67.04 | 60.96 | 61.48 | 61.48 | -8.42% | 3,544,603 |
| Mar 5, 2026 | 69.30 | 69.65 | 66.96 | 67.13 | 67.13 | -3.14% | 542,666 |