BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh · Delayed Price · Currency is BDT 72.90
-0.60 (-0.82%)
At close: May 5, 2026
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 72.90 | 74.00 | 72.80 | 72.90 | 72.90 | -0.82% | 433,763 |
| May 4, 2026 | 73.50 | 74.30 | 73.30 | 73.50 | 73.50 | -0.54% | 701,579 |
| May 3, 2026 | 73.50 | 74.10 | 72.80 | 73.90 | 73.90 | 0.96% | 941,759 |
| Apr 30, 2026 | 73.20 | 74.00 | 73.00 | 73.20 | 73.20 | 0.27% | 669,374 |
| Apr 29, 2026 | 73.00 | 73.30 | 72.40 | 73.00 | 73.00 | - | 729,421 |
| Apr 28, 2026 | 73.00 | 74.50 | 72.90 | 73.00 | 73.00 | -1.22% | 791,255 |
| Apr 27, 2026 | 73.90 | 75.00 | 73.00 | 73.90 | 73.90 | 1.09% | 1,760,396 |
| Apr 26, 2026 | 73.70 | 74.50 | 72.90 | 73.10 | 73.10 | -0.14% | 1,082,392 |
| Apr 23, 2026 | 73.20 | 74.30 | 72.80 | 73.20 | 73.20 | -1.08% | 1,456,200 |
| Apr 22, 2026 | 74.00 | 74.10 | 72.20 | 74.00 | 74.00 | 2.64% | 1,357,017 |
| Apr 21, 2026 | 72.10 | 72.30 | 71.20 | 72.10 | 72.10 | 1.41% | 662,198 |
| Apr 20, 2026 | 71.10 | 71.60 | 70.70 | 71.10 | 71.10 | - | 447,200 |
| Apr 19, 2026 | 71.00 | 71.40 | 70.30 | 71.10 | 71.10 | 0.14% | 621,462 |
| Apr 16, 2026 | 71.00 | 71.80 | 70.60 | 71.00 | 71.00 | 0.42% | 612,645 |
| Apr 15, 2026 | 70.70 | 71.50 | 70.20 | 70.70 | 70.70 | 0.71% | 435,615 |
| Apr 13, 2026 | 70.20 | 72.90 | 69.90 | 70.20 | 70.20 | -3.31% | 1,002,686 |
| Apr 12, 2026 | 72.80 | 72.80 | 70.10 | 72.60 | 72.60 | 1.11% | 894,907 |
| Apr 9, 2026 | 71.80 | 73.00 | 71.00 | 71.80 | 71.80 | -1.91% | 1,134,075 |
| Apr 8, 2026 | 73.20 | 73.50 | 70.80 | 73.20 | 73.20 | 5.93% | 3,687,698 |
| Apr 7, 2026 | 69.10 | 70.00 | 68.20 | 69.10 | 69.10 | 1.32% | 690,614 |
| Apr 6, 2026 | 68.20 | 69.30 | 67.70 | 68.20 | 68.20 | 1.34% | 971,519 |
| Apr 5, 2026 | 69.80 | 69.80 | 67.10 | 67.30 | 67.30 | -3.17% | 972,351 |
| Apr 2, 2026 | 69.50 | 71.80 | 69.00 | 69.50 | 69.50 | -2.93% | 1,615,440 |
| Apr 1, 2026 | 71.60 | 72.00 | 67.40 | 71.60 | 71.60 | 6.87% | 1,702,027 |
| Mar 31, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.76% | 3,871,365 |
| Mar 30, 2026 | 68.20 | 71.30 | 67.80 | 68.20 | 68.20 | -3.81% | 2,504,238 |
| Mar 29, 2026 | 71.70 | 71.70 | 70.20 | 70.90 | 70.90 | -0.70% | 844,991 |
| Mar 25, 2026 | 70.70 | 72.50 | 70.00 | 71.40 | 71.40 | 0.99% | 2,145,757 |
| Mar 24, 2026 | 70.70 | 75.40 | 70.00 | 70.70 | 70.70 | -6.11% | 2,365,521 |
| Mar 16, 2026 | 75.30 | 76.90 | 74.90 | 75.30 | 75.30 | -0.40% | 1,753,108 |
| Mar 15, 2026 | 78.20 | 79.40 | 75.00 | 75.60 | 75.60 | -3.32% | 1,947,363 |
| Mar 12, 2026 | 78.20 | 79.20 | 76.20 | 78.20 | 78.20 | 1.69% | 1,126,617 |
| Mar 11, 2026 | 76.90 | 79.00 | 76.20 | 76.90 | 76.90 | -2.53% | 1,758,471 |
| Mar 10, 2026 | 78.90 | 80.00 | 74.60 | 78.90 | 78.90 | 6.19% | 2,796,054 |
| Mar 9, 2026 | 74.30 | 75.50 | 70.10 | 74.30 | 74.30 | 5.09% | 1,891,820 |
| Mar 8, 2026 | 77.10 | 77.10 | 70.10 | 70.70 | 70.70 | -8.42% | 3,082,264 |
| Mar 5, 2026 | 77.20 | 80.10 | 77.00 | 77.20 | 77.20 | -3.14% | 471,884 |
| Mar 4, 2026 | 79.70 | 80.60 | 77.00 | 79.70 | 79.70 | 0.89% | 1,604,741 |
| Mar 3, 2026 | 79.00 | 82.70 | 77.90 | 79.00 | 79.00 | -4.47% | 3,010,059 |
| Mar 2, 2026 | 84.00 | 85.40 | 81.80 | 82.70 | 82.70 | -1.55% | 3,951,197 |
| Mar 1, 2026 | 87.00 | 87.00 | 80.00 | 84.00 | 84.00 | -4.00% | 2,206,531 |
| Feb 26, 2026 | 87.50 | 89.20 | 86.60 | 87.50 | 87.50 | -1.80% | 2,977,472 |
| Feb 25, 2026 | 89.10 | 89.60 | 88.00 | 89.10 | 89.10 | 0.45% | 2,116,848 |
| Feb 24, 2026 | 88.70 | 89.30 | 85.20 | 88.70 | 88.70 | 1.72% | 4,017,730 |
| Feb 23, 2026 | 87.20 | 89.30 | 85.80 | 87.20 | 87.20 | 0.69% | 3,137,088 |
| Feb 22, 2026 | 82.80 | 87.00 | 82.80 | 86.60 | 86.60 | 4.46% | 2,771,573 |
| Feb 19, 2026 | 82.90 | 84.80 | 81.10 | 82.90 | 82.90 | 1.72% | 2,740,587 |
| Feb 18, 2026 | 81.50 | 81.90 | 79.90 | 81.50 | 81.50 | 0.49% | 2,236,188 |
| Feb 17, 2026 | 81.10 | 81.70 | 80.40 | 81.10 | 81.10 | -0.61% | 2,938,350 |
| Feb 16, 2026 | 82.50 | 82.60 | 80.90 | 81.60 | 81.60 | -0.61% | 3,473,810 |