BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh
· Delayed Price · Currency is BDT 15.50
+0.50 (3.33%)
At close: Mar 9, 2026
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.00 | 15.70 | 14.50 | 15.50 | 15.50 | 3.33% | 542,224 |
| Mar 8, 2026 | 16.20 | 16.20 | 14.70 | 15.00 | 15.00 | -7.41% | 418,125 |
| Mar 5, 2026 | 16.70 | 16.80 | 16.00 | 16.20 | 16.20 | -2.41% | 652,529 |
| Mar 4, 2026 | 16.60 | 16.80 | 16.10 | 16.60 | 16.60 | 1.84% | 537,677 |
| Mar 3, 2026 | 16.50 | 17.40 | 16.20 | 16.30 | 16.30 | -0.61% | 1,758,075 |
| Mar 2, 2026 | 16.50 | 16.70 | 16.30 | 16.40 | 16.40 | 0.61% | 1,194,167 |
| Mar 1, 2026 | 16.50 | 16.80 | 16.00 | 16.30 | 16.30 | -5.23% | 711,818 |
| Feb 26, 2026 | 16.90 | 17.30 | 16.80 | 17.20 | 17.20 | 1.78% | 967,370 |
| Feb 25, 2026 | 16.40 | 17.40 | 16.40 | 16.90 | 16.90 | 3.68% | 1,968,468 |
| Feb 24, 2026 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | 0.62% | 419,811 |
| Feb 23, 2026 | 16.00 | 16.30 | 15.90 | 16.20 | 16.20 | 2.53% | 567,499 |
| Feb 22, 2026 | 16.00 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 482,643 |
| Feb 19, 2026 | 16.70 | 16.80 | 15.90 | 16.00 | 16.00 | -4.76% | 524,529 |
| Feb 18, 2026 | 15.70 | 17.20 | 15.70 | 16.80 | 16.80 | 7.01% | 2,227,519 |
| Feb 17, 2026 | 15.90 | 16.30 | 15.60 | 15.70 | 15.70 | -1.26% | 886,803 |
| Feb 16, 2026 | 16.10 | 16.50 | 15.50 | 15.90 | 15.90 | - | 1,144,747 |
| Feb 15, 2026 | 15.10 | 16.00 | 15.00 | 15.90 | 15.90 | 6.71% | 996,383 |
| Feb 10, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 485,696 |
| Feb 9, 2026 | 14.70 | 14.80 | 14.40 | 14.70 | 14.70 | 1.38% | 157,880 |
| Feb 8, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | - | 298,067 |
| Feb 5, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 237,704 |
| Feb 3, 2026 | 14.20 | 14.90 | 13.80 | 14.40 | 14.40 | 3.60% | 805,362 |
| Feb 2, 2026 | 13.90 | 14.20 | 13.70 | 13.90 | 13.90 | 0.72% | 182,404 |
| Feb 1, 2026 | 14.10 | 14.50 | 13.60 | 13.80 | 13.80 | -5.48% | 508,475 |
| Jan 29, 2026 | 14.70 | 14.80 | 14.40 | 14.60 | 14.60 | -0.68% | 144,002 |
| Jan 28, 2026 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | - | 224,192 |
| Jan 27, 2026 | 14.80 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 258,662 |
| Jan 26, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | - | 114,088 |
| Jan 25, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -2.63% | 179,253 |
| Jan 22, 2026 | 15.20 | 15.40 | 15.00 | 15.20 | 15.20 | 0.66% | 509,834 |
| Jan 21, 2026 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | 2.03% | 530,279 |
| Jan 20, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 235,328 |
| Jan 19, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 252,236 |
| Jan 18, 2026 | 14.60 | 14.70 | 14.30 | 14.50 | 14.50 | 0.69% | 257,906 |
| Jan 15, 2026 | 14.40 | 14.70 | 14.20 | 14.40 | 14.40 | -1.37% | 261,937 |
| Jan 14, 2026 | 14.50 | 14.80 | 14.40 | 14.60 | 14.60 | 1.39% | 197,198 |
| Jan 13, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 129,028 |
| Jan 12, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 153,013 |
| Jan 11, 2026 | 14.40 | 14.90 | 14.40 | 14.50 | 14.50 | - | 229,489 |
| Jan 8, 2026 | 14.50 | 14.80 | 14.40 | 14.50 | 14.50 | - | 92,582 |
| Jan 7, 2026 | 14.50 | 14.90 | 14.30 | 14.50 | 14.50 | -1.36% | 328,400 |
| Jan 6, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 310,841 |
| Jan 5, 2026 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 186,850 |
| Jan 4, 2026 | 15.40 | 15.50 | 14.80 | 14.90 | 14.90 | -2.61% | 399,335 |
| Jan 1, 2026 | 15.20 | 15.70 | 15.20 | 15.30 | 15.30 | 0.66% | 131,852 |
| Dec 30, 2025 | 15.20 | 15.70 | 15.20 | 15.20 | 15.20 | -1.30% | 151,909 |
| Dec 29, 2025 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | - | 220,024 |
| Dec 28, 2025 | 15.40 | 15.80 | 15.30 | 15.40 | 15.40 | 1.32% | 393,576 |
| Dec 24, 2025 | 15.20 | 15.50 | 15.10 | 15.20 | 15.20 | 1.33% | 643,887 |
| Dec 23, 2025 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | -1.32% | 365,373 |
| Dec 22, 2025 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 2.70% | 362,676 |
| Dec 21, 2025 | 14.60 | 15.00 | 14.30 | 14.80 | 14.80 | - | 175,017 |
| Dec 18, 2025 | 14.80 | 15.10 | 14.70 | 14.80 | 14.80 | -0.67% | 192,691 |
| Dec 17, 2025 | 14.90 | 15.50 | 14.80 | 14.90 | 14.90 | -1.32% | 387,112 |
| Dec 15, 2025 | 15.30 | 15.60 | 15.00 | 15.10 | 15.10 | -1.95% | 455,689 |
| Dec 14, 2025 | 16.20 | 16.40 | 15.20 | 15.40 | 15.40 | -3.75% | 811,296 |
| Dec 11, 2025 | 15.10 | 16.20 | 15.10 | 16.00 | 16.00 | 5.96% | 643,102 |
| Dec 10, 2025 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | -0.66% | 384,643 |
| Dec 9, 2025 | 15.20 | 15.60 | 14.60 | 15.20 | 15.20 | 4.11% | 705,198 |
| Dec 8, 2025 | 14.40 | 14.90 | 14.40 | 14.60 | 14.60 | 1.39% | 256,675 |
| Dec 7, 2025 | 14.60 | 14.80 | 14.20 | 14.40 | 14.40 | -1.37% | 161,689 |
| Dec 4, 2025 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | -3.31% | 483,437 |
| Dec 3, 2025 | 15.70 | 16.00 | 14.90 | 15.10 | 15.10 | -2.58% | 549,769 |
| Dec 2, 2025 | 14.10 | 15.50 | 14.10 | 15.50 | 15.50 | 9.93% | 1,352,688 |
| Dec 1, 2025 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 195,716 |
| Nov 30, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 169,950 |
| Nov 27, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 14.50 | -0.68% | 248,723 |
| Nov 26, 2025 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | - | 190,130 |
| Nov 25, 2025 | 15.00 | 15.10 | 14.40 | 14.60 | 14.60 | -2.67% | 353,877 |
| Nov 24, 2025 | 15.00 | 15.10 | 14.30 | 15.00 | 15.00 | 4.17% | 576,753 |
| Nov 23, 2025 | 13.90 | 15.00 | 13.00 | 14.40 | 14.40 | 2.86% | 431,393 |
| Nov 20, 2025 | 14.10 | 14.60 | 14.00 | 14.00 | 14.00 | -3.45% | 415,973 |
| Nov 19, 2025 | 13.90 | 14.80 | 13.80 | 14.50 | 14.50 | 6.62% | 486,806 |
| Nov 18, 2025 | 12.50 | 13.60 | 12.50 | 13.60 | 13.60 | 9.68% | 842,661 |
| Nov 16, 2025 | 12.30 | 12.80 | 11.60 | 12.40 | 12.40 | 1.64% | 474,020 |
| Nov 13, 2025 | 12.10 | 12.70 | 11.90 | 12.20 | 12.20 | -0.81% | 198,215 |
| Nov 12, 2025 | 13.10 | 13.20 | 12.00 | 12.30 | 12.30 | -6.11% | 336,692 |
| Nov 11, 2025 | 13.00 | 13.40 | 12.90 | 13.10 | 13.10 | 0.77% | 276,389 |
| Nov 10, 2025 | 13.90 | 13.90 | 12.80 | 13.00 | 13.00 | -6.47% | 458,413 |
| Nov 9, 2025 | 14.00 | 14.30 | 13.70 | 13.90 | 13.90 | -0.71% | 214,390 |
| Nov 6, 2025 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | - | 227,173 |
| Nov 5, 2025 | 14.90 | 14.90 | 13.90 | 14.00 | 14.00 | -3.45% | 269,991 |
| Nov 4, 2025 | 14.70 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 183,865 |
| Nov 3, 2025 | 15.10 | 15.40 | 14.50 | 14.70 | 14.70 | -2.65% | 270,141 |
| Nov 2, 2025 | 15.20 | 15.60 | 14.90 | 15.10 | 15.10 | -0.66% | 355,733 |
| Oct 30, 2025 | 15.10 | 15.70 | 14.80 | 15.20 | 15.20 | -0.65% | 751,106 |
| Oct 29, 2025 | 14.80 | 15.50 | 14.00 | 15.30 | 15.30 | 5.52% | 524,068 |
| Oct 28, 2025 | 15.20 | 15.30 | 13.60 | 14.50 | 14.50 | -6.45% | 618,954 |
| Oct 27, 2025 | 15.70 | 15.70 | 15.20 | 15.50 | 15.50 | - | 128,510 |
| Oct 26, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | - | 130,656 |
| Oct 23, 2025 | 15.90 | 15.90 | 15.30 | 15.50 | 15.50 | - | 240,734 |
| Oct 22, 2025 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | -1.90% | 232,755 |
| Oct 21, 2025 | 16.30 | 16.40 | 15.60 | 15.80 | 15.80 | -1.25% | 271,390 |
| Oct 20, 2025 | 15.50 | 16.20 | 15.10 | 16.00 | 16.00 | 4.58% | 162,832 |
| Oct 19, 2025 | 16.50 | 16.50 | 15.20 | 15.30 | 15.30 | -3.16% | 160,055 |
| Oct 16, 2025 | 16.10 | 16.10 | 15.50 | 15.80 | 15.80 | 1.94% | 173,927 |
| Oct 15, 2025 | 16.20 | 16.40 | 15.40 | 15.50 | 15.50 | -3.73% | 288,588 |
| Oct 14, 2025 | 16.80 | 17.20 | 15.90 | 16.10 | 16.10 | -4.17% | 440,269 |
| Oct 13, 2025 | 16.00 | 17.00 | 16.00 | 16.80 | 16.80 | 4.35% | 437,311 |
| Oct 12, 2025 | 16.70 | 16.70 | 15.90 | 16.10 | 16.10 | -3.59% | 379,963 |