Bangladesh Building Systems PLC. (DSE:BBS)
Bangladesh
· Delayed Price · Currency is BDT 11.60
-0.30 (-2.52%)
At close: Apr 27, 2026
DSE:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.40 | 11.80 | 11.20 | 11.40 | 11.40 | -1.72% | 823,634 |
| Apr 27, 2026 | 11.60 | 12.10 | 11.50 | 11.60 | 11.60 | -2.52% | 778,261 |
| Apr 26, 2026 | 12.00 | 12.10 | 11.50 | 11.90 | 11.90 | 0.85% | 1,575,909 |
| Apr 23, 2026 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -3.28% | 2,281,246 |
| Apr 22, 2026 | 12.20 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 2,411,987 |
| Apr 21, 2026 | 12.60 | 12.90 | 12.50 | 12.50 | 12.50 | - | 2,432,338 |
| Apr 20, 2026 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 2,354,680 |
| Apr 19, 2026 | 12.50 | 13.10 | 12.50 | 12.70 | 12.70 | -1.55% | 2,744,282 |
| Apr 16, 2026 | 13.30 | 13.50 | 12.80 | 12.90 | 12.90 | -2.27% | 4,839,876 |
| Apr 15, 2026 | 13.20 | 13.30 | 12.20 | 13.20 | 13.20 | 7.32% | 6,682,179 |
| Apr 13, 2026 | 12.00 | 12.60 | 12.00 | 12.30 | 12.30 | 3.36% | 6,797,440 |
| Apr 12, 2026 | 11.40 | 12.10 | 11.30 | 11.90 | 11.90 | 5.31% | 3,553,551 |
| Apr 9, 2026 | 11.30 | 11.80 | 11.30 | 11.30 | 11.30 | -4.24% | 1,592,097 |
| Apr 8, 2026 | 11.80 | 12.10 | 11.60 | 11.80 | 11.80 | 2.61% | 2,769,278 |
| Apr 7, 2026 | 11.50 | 11.60 | 11.00 | 11.50 | 11.50 | 4.55% | 2,094,671 |
| Apr 6, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | - | 849,053 |
| Apr 5, 2026 | 11.60 | 11.60 | 10.90 | 11.00 | 11.00 | -5.17% | 1,195,823 |
| Apr 2, 2026 | 11.60 | 12.00 | 11.50 | 11.60 | 11.60 | -3.33% | 1,551,632 |
| Apr 1, 2026 | 11.70 | 12.30 | 11.60 | 12.00 | 12.00 | 3.45% | 5,092,147 |
| Mar 31, 2026 | 11.50 | 11.80 | 11.20 | 11.60 | 11.60 | 0.87% | 2,150,466 |
| Mar 30, 2026 | 11.50 | 12.10 | 11.40 | 11.50 | 11.50 | - | 3,709,190 |
| Mar 29, 2026 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | -1.71% | 1,748,106 |
| Mar 25, 2026 | 11.70 | 11.80 | 11.30 | 11.70 | 11.70 | 2.63% | 2,504,518 |
| Mar 24, 2026 | 11.30 | 11.70 | 11.00 | 11.40 | 11.40 | 0.88% | 2,204,575 |
| Mar 16, 2026 | 11.20 | 11.50 | 11.00 | 11.30 | 11.30 | 0.89% | 1,245,377 |
| Mar 15, 2026 | 10.80 | 11.60 | 10.60 | 11.20 | 11.20 | 5.66% | 3,410,992 |
| Mar 12, 2026 | 10.60 | 10.80 | 10.20 | 10.60 | 10.60 | 3.92% | 998,597 |
| Mar 11, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 489,814 |
| Mar 10, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 3.00% | 819,733 |
| Mar 9, 2026 | 10.00 | 10.10 | 9.70 | 10.00 | 10.00 | 3.09% | 321,917 |
| Mar 8, 2026 | 10.10 | 10.20 | 9.70 | 9.70 | 9.70 | -4.90% | 533,718 |
| 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 |