Skip to main content
logo
Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3,397.70
+9.10 (0.27%)
At close: Aug 7, 2025

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,389.003,409.903,370.003,397.703,397.700.27%3,171
Aug 6, 20253,455.003,455.003,376.003,388.603,388.60-1.62%5,981
Aug 4, 20253,488.903,488.903,437.003,444.503,444.500.03%6,456
Aug 3, 20253,389.003,490.003,389.003,443.603,443.601.61%3,585
Jul 31, 20253,359.903,399.903,350.003,389.003,389.001.32%2,752
Jul 30, 20253,355.003,396.003,330.003,344.803,344.80-1.17%6,394
Jul 29, 20253,480.003,480.003,378.003,384.403,384.40-2.37%6,231
Jul 28, 20253,420.103,480.003,420.003,466.503,466.500.79%2,066
Jul 27, 20253,497.903,497.903,421.003,439.403,439.40-1.67%6,127
Jul 24, 20253,545.803,560.003,457.003,497.903,497.90-1.35%10,061
Jul 23, 20253,485.003,582.203,427.003,545.803,545.803.93%10,296
Jul 22, 20253,303.003,415.003,302.103,411.703,411.703.13%11,162
Jul 21, 20253,310.003,324.803,295.503,308.003,308.00-0.03%8,668
Jul 20, 20253,299.003,340.003,299.003,309.103,309.100.29%2,566
Jul 17, 20253,315.003,315.903,298.003,299.503,299.500.02%1,521
Jul 16, 20253,299.303,305.003,293.503,298.903,298.90-0.01%1,736
Jul 15, 20253,315.703,315.703,291.503,299.303,299.30-0.04%1,584
Jul 14, 20253,331.903,350.003,295.003,300.703,300.70-0.62%2,214
Jul 13, 20253,310.903,329.903,302.003,321.303,321.300.69%1,244
Jul 10, 20253,300.003,314.903,290.003,298.603,298.60-0.04%3,849
Jul 9, 20253,300.003,314.703,299.003,299.903,299.90-3,181
Jul 8, 20253,316.803,316.803,296.003,300.003,300.000.04%5,468
Jul 7, 20253,300.003,319.003,296.003,298.603,298.60-0.04%2,835
Jul 3, 20253,302.003,308.003,299.503,300.003,300.00-4,576
Jul 2, 20253,301.003,349.703,299.403,300.103,300.10-1.22%8,794
Jun 30, 20253,340.103,400.003,317.503,341.003,341.00-0.08%2,921
Jun 29, 20253,310.003,352.903,310.003,343.803,343.801.33%1,827
Jun 26, 20253,310.003,310.003,291.203,300.003,300.00-8,466
Jun 25, 20253,300.003,327.003,290.003,300.003,300.000.28%2,778
Jun 24, 20253,308.003,320.903,290.003,290.803,290.80-0.28%1,317
Jun 23, 20253,300.303,307.503,297.003,299.903,299.90-0.16%1,611
Jun 22, 20253,316.303,318.903,294.003,305.203,305.20-0.76%673
Jun 19, 20253,340.003,376.503,325.003,330.403,330.40-0.66%2,099
Jun 18, 20253,355.003,377.003,340.003,352.403,352.40-0.21%1,822
Jun 17, 20253,350.003,374.803,335.003,359.303,359.300.27%559
Jun 16, 20253,325.103,372.803,325.103,350.303,350.30-0.01%984
Jun 15, 20253,260.003,400.003,260.003,350.703,350.700.57%382
Jun 4, 20253,325.103,340.003,321.003,331.603,331.600.19%1,165
Jun 3, 20253,342.103,360.003,313.603,325.303,325.30-0.77%576
Jun 2, 20253,340.003,383.003,325.803,351.103,351.101.49%355
Jun 1, 20253,285.003,335.003,270.103,301.803,301.800.64%919
May 29, 20253,281.903,288.003,270.003,280.803,280.80-0.03%354
May 28, 20253,283.003,305.003,275.003,281.903,281.90-766
May 27, 20253,263.003,288.003,260.103,281.903,281.900.58%266
May 26, 20253,252.103,323.703,252.003,262.903,262.90-0.95%776
May 25, 20253,325.703,325.703,159.503,294.203,294.20-0.95%290
May 24, 20253,351.003,351.003,325.003,325.703,325.70-0.33%361
May 22, 20253,334.103,345.003,330.003,336.803,336.800.14%949
May 21, 20253,335.103,359.503,331.303,332.103,332.10-0.29%954
May 20, 20253,316.003,343.003,316.003,341.903,341.900.07%193