BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh · Delayed Price · Currency is BDT 64.10
+0.30 (0.47%)
At close: Jul 5, 2026
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 65.30 | 66.70 | 65.10 | 65.30 | 65.30 | -1.21% | 2,921,440 |
| Jun 21, 2026 | 65.90 | 66.80 | 65.70 | 66.10 | 66.10 | 0.30% | 2,316,648 |
| Jun 18, 2026 | 65.90 | 66.50 | 65.60 | 65.90 | 65.90 | 0.46% | 2,751,576 |
| Jun 17, 2026 | 65.60 | 66.50 | 65.40 | 65.60 | 65.60 | -0.76% | 2,950,935 |
| Jun 16, 2026 | 66.10 | 67.20 | 65.80 | 66.10 | 66.10 | -1.64% | 2,037,357 |
| Jun 15, 2026 | 67.20 | 67.90 | 67.00 | 67.20 | 67.20 | -0.30% | 2,670,056 |
| Jun 14, 2026 | 66.30 | 67.90 | 66.30 | 67.40 | 67.40 | 0.90% | 3,146,311 |
| Jun 11, 2026 | 66.80 | 67.20 | 66.20 | 66.80 | 66.80 | - | 947,106 |
| Jun 10, 2026 | 66.80 | 68.00 | 66.60 | 66.80 | 66.80 | -0.30% | 1,311,176 |
| Jun 9, 2026 | 67.00 | 67.50 | 66.80 | 67.00 | 67.00 | -0.30% | 2,193,086 |
| Jun 8, 2026 | 67.20 | 68.10 | 66.90 | 67.20 | 67.20 | -0.88% | 1,069,640 |
| Jun 7, 2026 | 67.80 | 68.50 | 67.50 | 67.80 | 67.80 | - | 1,301,843 |
| Jun 4, 2026 | 67.80 | 68.60 | 67.70 | 67.80 | 67.80 | -0.15% | 1,480,696 |
| Jun 3, 2026 | 67.90 | 69.70 | 67.70 | 67.90 | 67.90 | -1.59% | 2,043,739 |
| Jun 2, 2026 | 69.00 | 69.50 | 68.50 | 69.00 | 69.00 | 0.88% | 4,121,740 |
| Jun 1, 2026 | 68.40 | 68.70 | 67.40 | 68.40 | 68.40 | 1.63% | 4,124,373 |
| 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 |