Bay Leasing & Investment Limited (DSE:BAYLEASING)
Bangladesh
· Delayed Price · Currency is BDT 5.80
-0.20 (-3.33%)
At close: Mar 4, 2026
Bay Leasing & Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.10 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 1,168,135 |
| Mar 3, 2026 | 6.40 | 6.60 | 5.90 | 6.00 | 6.00 | -3.23% | 1,427,273 |
| Mar 2, 2026 | 5.90 | 6.20 | 5.80 | 6.20 | 6.20 | 8.77% | 1,772,602 |
| Mar 1, 2026 | 5.30 | 6.00 | 5.30 | 5.70 | 5.70 | -1.72% | 1,432,612 |
| Feb 26, 2026 | 5.50 | 5.80 | 5.40 | 5.80 | 5.80 | 9.43% | 1,410,539 |
| Feb 25, 2026 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | -1.85% | 567,847 |
| Feb 24, 2026 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | 3.85% | 1,667,282 |
| Feb 23, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 8.33% | 989,316 |
| Feb 22, 2026 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 504,016 |
| Feb 19, 2026 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 417,796 |
| Feb 18, 2026 | 4.90 | 5.00 | 4.50 | 4.60 | 4.60 | -6.12% | 650,808 |
| Feb 17, 2026 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -9.26% | 781,272 |
| Feb 16, 2026 | 5.40 | 5.70 | 5.00 | 5.40 | 5.40 | 3.85% | 1,393,199 |
| Feb 15, 2026 | 5.20 | 5.20 | 4.90 | 5.20 | 5.20 | 8.33% | 1,041,369 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 9.09% | 1,680,225 |
| Feb 9, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 10.00% | 354,494 |
| Feb 8, 2026 | 3.80 | 4.00 | 3.70 | 4.00 | 4.00 | 5.26% | 235,569 |
| Feb 5, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 166,451 |
| Feb 3, 2026 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 323,805 |
| Feb 2, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 696,611 |
| Feb 1, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 614,782 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 5.56% | 711,630 |
| Jan 28, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 544,646 |
| Jan 27, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 104,005 |
| Jan 26, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 61,338 |
| Jan 25, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 56,466 |
| Jan 22, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 88,620 |
| Jan 21, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 289,950 |
| Jan 20, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 6.45% | 105,425 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 304,810 |
| Jan 18, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 66,293 |
| Jan 15, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 75,481 |
| Jan 14, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 62,681 |
| Jan 13, 2026 | 3.20 | 3.30 | 2.90 | 3.20 | 3.20 | 6.67% | 138,346 |
| Jan 12, 2026 | 3.00 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 20,283 |
| Jan 11, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 8,019 |
| Jan 8, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 36,151 |
| Jan 7, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | - | 133,226 |
| Jan 6, 2026 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -9.09% | 102,602 |
| Jan 5, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 156,174 |
| Jan 4, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | - | 191,960 |
| Jan 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 67,942 |
| Dec 30, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 100,081 |
| Dec 29, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 32,202 |
| Dec 28, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 65,349 |
| Dec 24, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 152,657 |
| Dec 23, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 587,138 |
| Dec 22, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 38,910 |
| Dec 21, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 162,160 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 21,910 |
| Dec 17, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 51,545 |
| Dec 15, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 64,000 |
| Dec 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 123,877 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 76,459 |
| Dec 10, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 76,279 |
| Dec 9, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 106,109 |
| Dec 8, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 46,675 |
| Dec 7, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 8,862 |
| Dec 4, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 124,168 |
| Dec 3, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | - | 127,256 |
| Dec 2, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 226,481 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | - | 41,687 |
| Nov 30, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 78,001 |
| Nov 27, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 113,436 |
| Nov 26, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 45,507 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.30 | 3.30 | 3.30 | -2.94% | 181,752 |
| Nov 24, 2025 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 292,638 |
| Nov 23, 2025 | 3.10 | 3.20 | 2.80 | 3.10 | 3.10 | 3.33% | 63,881 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | - | 588,151 |
| Nov 19, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 192,915 |
| Nov 18, 2025 | 2.60 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 123,889 |
| Nov 17, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 516,030 |
| Nov 16, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 368,146 |
| Nov 13, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 502,760 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | -6.45% | 272,920 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -8.82% | 398,178 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 572,830 |
| Nov 9, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 54,355 |
| Nov 6, 2025 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 183,403 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 27,182 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 17,901 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 35,708 |
| Nov 2, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 91,658 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 46,000 |
| Oct 29, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 111,754 |
| Oct 28, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 35,370 |
| Oct 27, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 45,003 |
| Oct 26, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 79,182 |
| Oct 23, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 127,093 |
| Oct 22, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 90,120 |
| Oct 21, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 195,836 |
| Oct 20, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 46,401 |
| Oct 19, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 537,737 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 99,910 |
| Oct 15, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | - | 19,874 |
| Oct 14, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 236,995 |
| Oct 13, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 40,708 |
| Oct 12, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 107,015 |
| Oct 9, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 194,206 |
| Oct 8, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 81,151 |