Bangladesh Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	112.30	112.90	111.40	112.00	112.00	-0.27%	553,464
Jan 21, 2026	112.30	114.50	112.00	112.30	112.30	-1.14%	716,105
Jan 20, 2026	113.60	114.20	111.70	113.60	113.60	1.88%	1,367,604
Jan 19, 2026	111.90	112.50	111.20	111.50	111.50	0.36%	772,563
Jan 18, 2026	110.00	111.40	109.20	111.10	111.10	1.28%	742,854
Jan 15, 2026	110.00	111.10	109.50	109.70	109.70	-0.18%	461,938
Jan 14, 2026	109.90	110.50	108.90	109.90	109.90	0.37%	427,125
Jan 13, 2026	109.30	110.00	108.80	109.50	109.50	0.74%	417,412
Jan 12, 2026	107.90	109.00	106.50	108.70	108.70	0.74%	438,481
Jan 11, 2026	110.40	110.40	107.60	107.90	107.90	-1.82%	697,365
Jan 8, 2026	109.90	110.90	109.70	109.90	109.90	-0.18%	539,992
Jan 7, 2026	110.10	111.50	109.90	110.10	110.10	-0.63%	571,188
Jan 6, 2026	111.00	112.00	110.10	110.80	110.80	0.27%	535,840
Jan 5, 2026	110.50	110.90	109.30	110.50	110.50	1.01%	480,816
Jan 4, 2026	111.40	111.50	109.10	109.40	109.40	-1.62%	862,604
Jan 1, 2026	111.20	112.50	110.70	111.20	111.20	0.09%	624,469
Dec 30, 2025	110.10	111.50	109.50	111.10	111.10	1.00%	674,464
Dec 29, 2025	110.00	110.50	108.70	110.00	110.00	-0.45%	701,291
Dec 28, 2025	112.80	113.20	110.20	110.50	110.50	-1.69%	1,105,475
Dec 24, 2025	112.40	113.60	110.60	112.40	112.40	0.90%	1,666,804
Dec 23, 2025	111.40	112.60	108.90	111.40	111.40	3.15%	2,380,868
Dec 22, 2025	108.00	108.30	104.90	108.00	108.00	3.15%	1,761,985
Dec 21, 2025	104.40	105.40	103.60	104.70	104.70	0.38%	542,467
Dec 18, 2025	104.80	105.60	102.80	104.30	104.30	0.48%	644,943
Dec 17, 2025	105.60	106.00	103.40	103.80	103.80	-0.76%	292,193
Dec 15, 2025	106.50	106.50	104.00	104.60	104.60	-1.13%	397,423
Dec 14, 2025	107.30	107.90	105.40	105.80	105.80	-1.12%	238,150
Dec 11, 2025	107.50	108.00	106.40	107.00	107.00	-	626,261
Dec 10, 2025	107.00	108.90	106.80	107.00	107.00	0.19%	751,583
Dec 9, 2025	103.20	107.40	103.20	106.80	106.80	3.59%	659,278
Dec 8, 2025	103.10	104.20	102.70	103.10	103.10	-2.00%	485,896
Dec 4, 2025	105.00	106.00	104.40	105.20	102.70	-0.47%	419,854
Dec 3, 2025	106.00	106.80	105.20	105.70	103.19	-	287,768
Dec 2, 2025	106.00	106.30	104.70	105.70	103.19	0.19%	335,925
Dec 1, 2025	105.80	106.70	104.70	105.50	102.99	-0.85%	370,244
Nov 30, 2025	104.00	108.50	104.00	106.40	103.87	-1.30%	357,300
Nov 27, 2025	107.60	108.60	107.00	107.80	105.24	0.19%	345,792
Nov 26, 2025	106.70	108.70	105.80	107.60	105.04	0.56%	381,498
Nov 25, 2025	109.00	109.70	106.30	107.00	104.46	-1.20%	755,120
Nov 24, 2025	105.00	108.70	104.90	108.30	105.73	3.74%	754,470
Nov 23, 2025	103.80	105.20	102.50	104.40	101.92	0.58%	328,879
Nov 20, 2025	105.10	105.80	103.50	103.80	101.33	-1.05%	381,109
Nov 19, 2025	104.60	106.00	103.00	104.90	102.41	0.67%	457,851
Nov 18, 2025	103.90	106.00	101.90	104.20	101.72	0.29%	577,301
Nov 17, 2025	104.80	104.80	102.00	103.90	101.43	1.27%	490,335
Nov 16, 2025	100.60	105.10	96.60	102.60	100.16	1.99%	482,768
Nov 13, 2025	108.50	109.70	98.30	100.60	98.21	-6.94%	1,123,969
Nov 12, 2025	111.90	112.40	106.30	108.10	105.53	-2.70%	694,700
Nov 11, 2025	108.40	111.50	107.90	111.10	108.46	2.59%	566,444
Nov 10, 2025	111.40	111.40	107.90	108.30	105.73	-1.90%	687,972