Bangladesh Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	103.60	103.70	102.60	103.00	103.00	-0.19%	196,195
May 23, 2026	102.10	103.60	101.50	103.20	103.20	1.08%	198,844
May 21, 2026	102.10	102.80	100.50	102.10	102.10	1.79%	233,161
May 20, 2026	100.30	102.00	100.00	100.30	100.30	-0.89%	155,958
May 19, 2026	101.20	102.40	100.90	101.20	101.20	-0.30%	128,389
May 18, 2026	101.50	102.70	100.30	101.50	101.50	0.89%	217,337
May 17, 2026	102.00	102.30	100.30	100.60	100.60	-1.08%	158,660
May 14, 2026	102.70	103.10	101.30	101.70	101.70	-0.78%	248,199
May 13, 2026	102.50	103.20	101.70	102.50	102.50	0.69%	128,728
May 12, 2026	102.00	102.60	101.20	101.80	101.80	-0.20%	175,620
May 11, 2026	102.00	103.90	101.80	102.00	102.00	-1.26%	365,988
May 10, 2026	103.10	104.30	102.50	103.30	103.30	-0.10%	295,214
May 7, 2026	103.40	104.50	103.10	103.40	103.40	-0.48%	255,195
May 6, 2026	104.80	104.80	102.90	103.90	103.90	0.39%	160,015
May 5, 2026	104.00	105.40	103.20	103.50	103.50	-0.48%	290,149
May 4, 2026	103.50	104.50	103.40	104.00	104.00	0.78%	223,790
May 3, 2026	103.70	104.70	103.00	103.20	103.20	-0.77%	192,570
Apr 30, 2026	104.00	104.70	103.80	104.00	104.00	-0.48%	168,255
Apr 29, 2026	104.50	104.90	103.10	104.50	104.50	1.26%	167,891
Apr 28, 2026	103.20	104.30	102.80	103.20	103.20	-0.10%	211,098
Apr 27, 2026	103.30	105.00	103.10	103.30	103.30	-1.34%	329,894
Apr 26, 2026	105.90	105.90	104.50	104.70	104.70	-0.48%	393,464
Apr 23, 2026	105.20	106.00	104.00	105.20	105.20	0.38%	357,324
Apr 22, 2026	103.90	105.90	101.90	104.80	104.80	1.85%	916,605
Apr 21, 2026	103.50	103.70	102.80	102.90	102.90	-0.19%	417,406
Apr 20, 2026	103.10	106.00	102.90	103.10	103.10	-2.00%	431,979
Apr 19, 2026	107.10	107.30	104.90	105.20	105.20	-1.87%	499,905
Apr 16, 2026	108.00	108.80	106.70	107.20	107.20	-0.56%	306,838
Apr 15, 2026	107.50	108.90	107.00	107.80	107.80	0.94%	199,477
Apr 13, 2026	106.80	108.50	106.60	106.80	106.80	-1.11%	357,223
Apr 12, 2026	109.00	109.00	107.50	108.00	108.00	-1.10%	304,671
Apr 9, 2026	111.00	111.20	109.00	109.20	109.20	-1.53%	276,580
Apr 8, 2026	107.60	111.40	107.60	110.90	110.90	3.55%	365,352
Apr 7, 2026	107.20	108.00	106.90	107.10	107.10	-	130,651
Apr 6, 2026	107.10	107.80	106.90	107.10	107.10	0.66%	168,700
Apr 5, 2026	108.60	108.60	106.30	106.40	106.40	-2.03%	154,873
Apr 2, 2026	108.60	110.30	108.40	108.60	108.60	-0.73%	223,798
Apr 1, 2026	106.90	110.10	106.90	109.40	109.40	2.72%	369,938
Mar 31, 2026	108.40	108.40	106.10	106.50	106.50	-1.48%	231,131
Mar 30, 2026	108.10	109.70	107.90	108.10	108.10	-0.46%	216,108
Mar 29, 2026	108.50	109.40	108.30	108.60	108.60	-0.37%	189,674
Mar 25, 2026	109.50	110.00	108.20	109.00	109.00	-0.09%	238,141
Mar 24, 2026	110.50	110.50	108.50	109.10	109.10	-1.09%	140,556
Mar 16, 2026	110.00	110.80	109.90	110.30	110.30	0.09%	224,094
Mar 15, 2026	111.20	112.10	110.00	110.20	110.20	-0.90%	218,131
Mar 12, 2026	111.20	111.60	108.70	111.20	111.20	1.55%	286,398
Mar 11, 2026	109.50	109.70	107.80	109.50	109.50	0.83%	316,458
Mar 10, 2026	107.40	109.30	107.40	108.60	108.60	2.07%	421,730
Mar 9, 2026	106.40	108.80	103.70	106.40	106.40	1.82%	245,539
Mar 8, 2026	109.00	109.00	104.10	104.50	104.50	-4.13%	516,996