Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh
· Delayed Price · Currency is BDT 9.20
-0.70 (-7.07%)
At close: Dec 4, 2025
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.90 | 9.90 | 9.00 | 9.20 | 9.20 | -7.07% | 1,362,948 |
| Dec 3, 2025 | 9.90 | 10.40 | 9.70 | 9.90 | 9.90 | 3.13% | 1,520,976 |
| Dec 2, 2025 | 9.60 | 9.60 | 8.80 | 9.60 | 9.60 | 9.09% | 2,068,282 |
| Dec 1, 2025 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | 2.33% | 741,613 |
| Nov 30, 2025 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 181,792 |
| Nov 27, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 238,176 |
| Nov 26, 2025 | 8.90 | 9.10 | 8.70 | 8.80 | 8.80 | -1.12% | 293,864 |
| Nov 25, 2025 | 9.10 | 9.40 | 8.80 | 8.90 | 8.90 | -2.20% | 835,591 |
| Nov 24, 2025 | 9.10 | 9.30 | 8.80 | 9.10 | 9.10 | 3.41% | 1,017,435 |
| Nov 23, 2025 | 8.70 | 8.90 | 8.40 | 8.80 | 8.80 | - | 428,502 |
| Nov 20, 2025 | 8.80 | 9.20 | 8.60 | 8.80 | 8.80 | 2.33% | 1,820,623 |
| Nov 19, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 8.86% | 625,717 |
| Nov 18, 2025 | 7.30 | 7.90 | 7.30 | 7.90 | 7.90 | 9.72% | 1,028,556 |
| Nov 16, 2025 | 6.90 | 7.40 | 6.50 | 7.20 | 7.20 | 4.35% | 263,108 |
| Nov 13, 2025 | 7.60 | 7.60 | 6.70 | 6.90 | 6.90 | -5.48% | 205,876 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.20 | 7.30 | 7.30 | -7.59% | 403,060 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | - | 274,234 |
| Nov 10, 2025 | 8.10 | 8.20 | 7.70 | 7.90 | 7.90 | -3.66% | 210,755 |
| Nov 9, 2025 | 8.80 | 8.90 | 8.10 | 8.20 | 8.20 | -4.65% | 371,241 |
| Nov 6, 2025 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 135,725 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 168,424 |
| Nov 4, 2025 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -2.22% | 334,587 |
| Nov 3, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 299,265 |
| Nov 2, 2025 | 9.10 | 9.40 | 9.10 | 9.20 | 9.20 | -1.08% | 254,205 |
| Oct 30, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 9.30 | 1.09% | 301,641 |
| Oct 29, 2025 | 9.50 | 9.50 | 8.80 | 9.20 | 9.20 | 2.22% | 223,389 |
| Oct 28, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -6.25% | 525,234 |
| Oct 27, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | -2.04% | 294,101 |
| Oct 26, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 134,462 |
| Oct 23, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 139,442 |
| Oct 22, 2025 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 204,921 |
| Oct 21, 2025 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | 185,271 |
| Oct 20, 2025 | 10.00 | 10.30 | 9.70 | 10.10 | 10.10 | 2.02% | 278,058 |
| Oct 19, 2025 | 10.00 | 10.20 | 9.80 | 9.90 | 9.90 | -1.98% | 197,250 |
| Oct 16, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 189,861 |
| Oct 15, 2025 | 10.50 | 10.60 | 10.10 | 10.20 | 10.20 | -2.86% | 239,938 |
| Oct 14, 2025 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | -0.94% | 161,234 |
| Oct 13, 2025 | 10.40 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 280,905 |
| Oct 12, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | 242,984 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 261,654 |
| Oct 8, 2025 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -1.83% | 281,568 |
| Oct 7, 2025 | 11.10 | 11.30 | 10.90 | 10.90 | 10.90 | -1.80% | 261,232 |
| Oct 6, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 197,127 |
| Oct 5, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 235,667 |
| Sep 30, 2025 | 11.50 | 11.80 | 11.30 | 11.30 | 11.30 | - | 212,215 |
| Sep 29, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 262,573 |
| Sep 28, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 438,671 |
| Sep 25, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 603,342 |
| Sep 24, 2025 | 11.30 | 11.90 | 11.20 | 11.70 | 11.70 | 4.46% | 558,307 |
| Sep 23, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | - | 384,514 |
| Sep 22, 2025 | 11.30 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 207,858 |
| Sep 21, 2025 | 11.80 | 11.90 | 11.20 | 11.30 | 11.30 | -2.59% | 426,829 |
| Sep 18, 2025 | 12.10 | 12.10 | 11.50 | 11.60 | 11.60 | -3.33% | 682,043 |
| Sep 17, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 668,659 |
| Sep 16, 2025 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 1.67% | 785,064 |
| Sep 15, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | 942,263 |
| Sep 14, 2025 | 12.50 | 12.70 | 12.10 | 12.20 | 12.20 | -1.61% | 903,112 |
| Sep 11, 2025 | 12.30 | 12.60 | 12.10 | 12.40 | 12.40 | 1.64% | 976,153 |
| Sep 10, 2025 | 12.30 | 12.90 | 12.00 | 12.20 | 12.20 | -0.81% | 1,858,051 |
| Sep 9, 2025 | 12.80 | 12.90 | 12.20 | 12.30 | 12.30 | -3.91% | 1,852,884 |
| Sep 8, 2025 | 13.00 | 13.40 | 12.80 | 12.80 | 12.80 | -3.03% | 3,081,478 |
| Sep 7, 2025 | 12.60 | 13.50 | 12.20 | 13.20 | 13.20 | 5.60% | 5,493,336 |
| Sep 4, 2025 | 12.10 | 12.90 | 11.70 | 12.50 | 12.50 | 4.17% | 4,432,576 |
| Sep 3, 2025 | 11.70 | 12.30 | 11.50 | 12.00 | 12.00 | 4.35% | 4,273,249 |
| Sep 2, 2025 | 10.90 | 11.60 | 10.90 | 11.50 | 11.50 | 5.50% | 3,491,213 |
| Sep 1, 2025 | 11.20 | 11.30 | 10.80 | 10.90 | 10.90 | -1.80% | 909,883 |
| Aug 31, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 1,492,434 |
| Aug 28, 2025 | 11.10 | 11.50 | 11.00 | 11.30 | 11.30 | 2.73% | 2,608,290 |
| Aug 27, 2025 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 1,193,750 |
| Aug 26, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | 1,112,373 |
| Aug 25, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 605,953 |
| Aug 24, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 850,110 |
| Aug 21, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 621,913 |
| Aug 20, 2025 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -2.73% | 545,726 |
| Aug 19, 2025 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 1,338,807 |
| Aug 18, 2025 | 10.60 | 11.00 | 10.50 | 10.90 | 10.90 | 3.81% | 883,404 |
| Aug 17, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - | 264,642 |
| Aug 14, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 460,562 |
| Aug 13, 2025 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 447,325 |
| Aug 12, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - | 296,370 |
| Aug 11, 2025 | 10.60 | 10.80 | 10.50 | 10.50 | 10.50 | - | 379,579 |
| Aug 10, 2025 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | -2.78% | 796,589 |
| Aug 7, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 439,802 |
| Aug 6, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 552,944 |
| Aug 4, 2025 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | - | 630,886 |
| Aug 3, 2025 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 718,880 |
| Jul 31, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | - | 439,428 |
| Jul 30, 2025 | 10.80 | 11.20 | 10.80 | 11.00 | 11.00 | 1.85% | 796,985 |
| Jul 29, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -1.82% | 462,937 |
| Jul 28, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 786,464 |
| Jul 27, 2025 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 550,479 |
| Jul 24, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -1.75% | 1,122,546 |
| Jul 23, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 1,527,664 |
| Jul 22, 2025 | 11.00 | 11.70 | 10.90 | 11.40 | 11.40 | 3.64% | 2,326,887 |
| Jul 21, 2025 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 1,987,755 |
| Jul 20, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 906,745 |
| Jul 17, 2025 | 10.90 | 11.70 | 10.80 | 11.50 | 11.50 | 6.48% | 5,121,112 |
| Jul 16, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | 1,009,408 |
| Jul 15, 2025 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 765,312 |
| Jul 14, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 635,838 |