Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh
· Delayed Price · Currency is BDT 10.20
-0.20 (-1.92%)
At close: Mar 5, 2026
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.40 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 829,845 |
| Mar 4, 2026 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | 672,366 |
| Mar 3, 2026 | 10.50 | 11.00 | 10.20 | 10.30 | 10.30 | 0.98% | 2,970,754 |
| Mar 2, 2026 | 10.20 | 10.40 | 10.00 | 10.20 | 10.20 | 3.03% | 1,187,160 |
| Mar 1, 2026 | 10.30 | 10.30 | 9.70 | 9.90 | 9.90 | -4.81% | 954,099 |
| Feb 26, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | - | 787,884 |
| Feb 25, 2026 | 10.00 | 10.50 | 9.90 | 10.40 | 10.40 | 4.00% | 1,525,849 |
| Feb 24, 2026 | 10.30 | 10.40 | 9.90 | 10.00 | 10.00 | -2.91% | 701,351 |
| Feb 23, 2026 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | 4.04% | 728,942 |
| Feb 22, 2026 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.98% | 759,337 |
| Feb 19, 2026 | 11.00 | 11.00 | 10.00 | 10.10 | 10.10 | -4.72% | 687,382 |
| Feb 18, 2026 | 9.80 | 10.60 | 9.70 | 10.60 | 10.60 | 9.28% | 3,448,420 |
| Feb 17, 2026 | 9.80 | 10.10 | 9.60 | 9.70 | 9.70 | - | 941,400 |
| Feb 16, 2026 | 10.20 | 10.20 | 9.60 | 9.70 | 9.70 | -3.00% | 932,270 |
| Feb 15, 2026 | 9.50 | 10.10 | 9.50 | 10.00 | 10.00 | 7.53% | 1,198,650 |
| Feb 10, 2026 | 9.30 | 9.40 | 9.10 | 9.30 | 9.30 | 2.20% | 377,556 |
| Feb 9, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 319,348 |
| Feb 8, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 144,049 |
| Feb 5, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 478,535 |
| Feb 3, 2026 | 8.90 | 9.20 | 8.80 | 9.10 | 9.10 | 3.41% | 483,867 |
| Feb 2, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 255,488 |
| Feb 1, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 292,853 |
| Jan 29, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 91,447 |
| Jan 28, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 118,072 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 157,818 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 136,991 |
| Jan 25, 2026 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 188,846 |
| Jan 22, 2026 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 169,145 |
| Jan 21, 2026 | 9.00 | 9.30 | 8.80 | 9.20 | 9.20 | 3.37% | 766,978 |
| Jan 20, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 228,260 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 3.45% | 155,316 |
| Jan 18, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 133,884 |
| Jan 15, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 73,019 |
| Jan 14, 2026 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 138,657 |
| Jan 13, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | - | 53,511 |
| Jan 12, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 109,804 |
| Jan 11, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | - | 107,224 |
| Jan 8, 2026 | 8.90 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 289,534 |
| Jan 7, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | - | 67,714 |
| Jan 6, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 198,858 |
| Jan 5, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 173,189 |
| Jan 4, 2026 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 226,920 |
| Jan 1, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | - | 178,614 |
| Dec 30, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | - | 135,408 |
| Dec 29, 2025 | 9.10 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 129,515 |
| Dec 28, 2025 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -1.10% | 149,369 |
| Dec 24, 2025 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 149,103 |
| Dec 23, 2025 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | -1.09% | 183,116 |
| Dec 22, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | 1.10% | 215,449 |
| Dec 21, 2025 | 9.10 | 9.20 | 8.90 | 9.10 | 9.10 | - | 234,653 |
| Dec 18, 2025 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | - | 168,770 |
| Dec 17, 2025 | 9.30 | 9.50 | 9.10 | 9.10 | 9.10 | -1.09% | 642,670 |
| Dec 15, 2025 | 9.20 | 9.60 | 9.10 | 9.20 | 9.20 | -3.16% | 475,208 |
| Dec 14, 2025 | 9.40 | 9.80 | 9.40 | 9.50 | 9.50 | -1.04% | 640,412 |
| Dec 11, 2025 | 9.60 | 9.80 | 9.10 | 9.60 | 9.60 | 3.23% | 731,985 |
| Dec 10, 2025 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 435,982 |
| Dec 9, 2025 | 9.20 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 654,696 |
| Dec 8, 2025 | 9.10 | 9.40 | 9.10 | 9.10 | 9.10 | 1.11% | 454,889 |
| Dec 7, 2025 | 9.20 | 9.30 | 8.80 | 9.00 | 9.00 | -2.17% | 474,470 |
| 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 |