Bangladesh Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	119.50	121.60	118.80	119.50	119.50	-1.73%	835,698
Jul 22, 2026	121.60	125.10	121.20	121.60	121.60	-1.86%	797,212
Jul 21, 2026	123.90	125.40	122.40	123.90	123.90	1.23%	581,789
Jul 20, 2026	124.60	124.80	120.50	122.40	122.40	-1.84%	1,679,934
Jul 19, 2026	124.00	126.20	123.30	124.70	124.70	-1.34%	1,522,153
Jul 16, 2026	126.40	129.40	125.80	126.40	126.40	-2.32%	1,320,097
Jul 15, 2026	129.40	131.40	127.00	129.40	129.40	1.25%	2,336,262
Jul 14, 2026	127.80	129.00	123.00	127.80	127.80	3.40%	3,882,122
Jul 13, 2026	123.60	124.90	122.70	123.60	123.60	-0.48%	1,623,940
Jul 12, 2026	121.90	127.20	121.90	124.20	124.20	2.14%	3,587,302
Jul 9, 2026	117.60	123.10	117.60	121.60	121.60	3.40%	2,712,925
Jul 8, 2026	117.00	118.60	116.70	117.60	117.60	0.43%	1,211,611
Jul 7, 2026	118.00	118.20	115.70	117.10	117.10	-0.85%	1,222,925
Jul 6, 2026	118.10	120.10	117.00	118.10	118.10	-0.84%	1,578,576
Jul 5, 2026	112.30	120.00	111.70	119.10	119.10	6.06%	3,326,450
Jul 2, 2026	112.30	113.70	111.50	112.30	112.30	0.09%	647,770
Jun 30, 2026	112.20	113.00	110.60	112.20	112.20	1.26%	943,925
Jun 29, 2026	110.80	112.70	110.00	110.80	110.80	-0.54%	518,220
Jun 28, 2026	110.80	111.90	110.40	111.40	111.40	0.54%	531,012
Jun 25, 2026	111.00	111.60	109.40	110.80	110.80	-0.09%	476,432
Jun 24, 2026	110.90	112.00	109.70	110.90	110.90	-0.45%	500,688
Jun 23, 2026	109.00	112.00	108.00	111.40	111.40	2.77%	586,195
Jun 22, 2026	111.30	111.30	108.00	108.40	108.40	-1.90%	464,324
Jun 21, 2026	111.40	114.00	110.10	110.50	110.50	-0.81%	854,163
Jun 18, 2026	107.30	112.00	107.30	111.40	111.40	3.82%	930,890
Jun 17, 2026	108.00	108.90	107.00	107.30	107.30	-0.65%	352,392
Jun 16, 2026	109.20	110.00	107.80	108.00	108.00	-1.10%	403,952
Jun 15, 2026	108.50	111.00	108.20	109.20	109.20	1.30%	1,019,042
Jun 14, 2026	104.80	108.60	104.80	107.80	107.80	2.57%	445,095
Jun 11, 2026	106.60	107.30	104.90	105.10	105.10	-1.68%	311,496
Jun 10, 2026	107.40	108.00	106.30	106.90	106.90	-0.47%	190,786
Jun 9, 2026	107.40	108.20	105.20	107.40	107.40	1.32%	391,698
Jun 8, 2026	106.00	107.50	105.00	106.00	106.00	-1.21%	297,692
Jun 7, 2026	109.00	111.80	107.00	107.30	107.30	-1.20%	655,060
Jun 4, 2026	108.60	109.20	103.50	108.60	108.60	4.93%	1,205,520
Jun 3, 2026	103.50	103.80	101.80	103.50	103.50	1.97%	289,854
Jun 2, 2026	101.50	102.40	101.20	101.50	101.50	-0.49%	246,465
Jun 1, 2026	103.80	103.80	101.60	102.00	102.00	-0.97%	235,658
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