Bangladesh Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	110.30	112.00	106.10	110.30	110.30	1.75%	589,359
Mar 3, 2026	108.40	113.60	107.70	108.40	108.40	-4.58%	864,317
Mar 2, 2026	113.60	114.60	113.00	113.60	113.60	0.53%	645,421
Mar 1, 2026	114.80	114.80	108.00	113.00	113.00	-2.59%	603,508
Feb 26, 2026	115.90	116.60	115.20	116.00	116.00	0.69%	745,875
Feb 25, 2026	115.20	116.00	114.60	115.20	115.20	-0.60%	448,231
Feb 24, 2026	116.20	117.20	115.70	115.90	115.90	-0.17%	818,375
Feb 23, 2026	116.10	116.50	114.10	116.10	116.10	1.84%	690,319
Feb 22, 2026	114.10	115.40	113.70	114.00	114.00	-0.52%	599,337
Feb 19, 2026	116.60	116.70	114.40	114.60	114.60	-1.63%	646,292
Feb 18, 2026	117.60	118.00	116.10	116.50	116.50	-0.85%	753,359
Feb 17, 2026	117.50	119.60	117.30	117.50	117.50	-0.42%	1,674,391
Feb 16, 2026	118.80	120.40	117.10	118.00	118.00	-1.01%	1,387,372
Feb 15, 2026	115.50	119.70	115.00	119.20	119.20	4.29%	2,257,747
Feb 10, 2026	114.30	114.80	112.80	114.30	114.30	1.15%	1,072,511
Feb 9, 2026	112.00	113.30	110.40	113.00	113.00	0.98%	1,262,854
Feb 8, 2026	113.00	113.30	111.80	111.90	111.90	-0.89%	740,894
Feb 5, 2026	112.90	115.50	112.70	112.90	112.90	-0.96%	1,096,532
Feb 3, 2026	114.00	115.50	113.00	114.00	114.00	0.97%	1,466,563
Feb 2, 2026	112.00	113.70	111.70	112.90	112.90	1.07%	936,813
Feb 1, 2026	112.50	112.50	111.60	111.70	111.70	-0.09%	743,572
Jan 29, 2026	113.00	113.00	111.60	111.80	111.80	-0.71%	537,674
Jan 28, 2026	112.60	113.50	111.60	112.60	112.60	1.26%	816,357
Jan 27, 2026	111.20	111.90	110.70	111.20	111.20	0.18%	661,296
Jan 26, 2026	111.20	111.50	110.70	111.00	111.00	-0.18%	394,377
Jan 25, 2026	112.10	112.30	111.00	111.20	111.20	-0.71%	446,517
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