Skip to main content
Bangladesh Autocars Limited (DSE:BDAUTOCA)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
223.50
-7.20 (-3.12%)
At close: Apr 28, 2026

Bangladesh Autocars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026223.50235.90221.20223.50223.50-3.12%190,221
Apr 27, 2026230.70239.90228.00230.70230.700.39%242,915
Apr 26, 2026245.70252.20225.00229.80229.80-6.01%298,899
Apr 23, 2026244.50254.20242.60244.50244.50-0.41%256,995
Apr 22, 2026245.50260.00239.90245.50245.50-2.58%363,533
Apr 21, 2026257.00269.00247.00252.00252.00-0.24%385,688
Apr 20, 2026240.00253.80220.30252.60252.608.23%423,441
Apr 19, 2026251.90251.90230.00233.40233.40-5.58%371,081
Apr 16, 2026258.00258.00243.20247.20247.20-0.64%250,140
Apr 15, 2026248.00259.00238.00248.80248.800.93%348,487
Apr 13, 2026242.40256.50240.00246.50246.502.45%338,308
Apr 12, 2026222.00241.40216.40240.60240.608.38%395,345
Apr 9, 2026222.00238.00215.10222.00222.001.42%631,206
Apr 8, 2026209.00218.90207.00218.90218.908.74%326,287
Apr 7, 2026190.00201.40186.70201.30201.309.94%517,705
Apr 6, 2026168.80184.90168.80183.10183.108.92%223,931
Apr 5, 2026180.00181.10166.80168.10168.10-7.18%241,599
Apr 2, 2026181.10191.70180.00181.10181.10-4.13%224,395
Apr 1, 2026188.90194.80179.00188.90188.905.59%318,884
Mar 31, 2026186.60188.70177.30178.90178.90-3.97%333,475
Mar 30, 2026186.30194.90185.70186.30186.300.65%343,848
Mar 29, 2026168.90185.20166.00185.10185.109.92%497,802
Mar 25, 2026168.40177.10166.00168.40168.404.60%475,608
Mar 24, 2026148.00161.00147.00161.00161.009.97%210,140
Mar 16, 2026142.00148.50142.00146.40146.403.46%145,278
Mar 15, 2026141.00144.50139.80141.50141.501.14%75,437
Mar 12, 2026137.00141.30135.80139.90139.902.87%30,349
Mar 11, 2026135.20137.80132.30136.00136.000.67%43,872
Mar 10, 2026133.70135.90132.00135.10135.102.50%42,753
Mar 9, 2026126.50132.30126.20131.80131.804.52%37,566
Mar 8, 2026138.00138.00125.60126.10126.10-8.76%52,296
Mar 5, 2026138.20141.80137.00138.20138.20-0.93%43,083
Mar 4, 2026139.50143.40137.60139.50139.500.43%75,702
Mar 3, 2026138.90144.40138.10138.90138.90-3.47%117,348
Mar 2, 2026146.90149.60143.20143.90143.90-0.76%120,731
Mar 1, 2026150.00150.00140.00145.00145.00-3.78%142,656
Feb 26, 2026145.00153.30144.40150.70150.705.46%296,855
Feb 25, 2026145.00145.00140.00142.90142.900.70%124,978
Feb 24, 2026144.00144.00141.10141.90141.901.36%134,121
Feb 23, 2026138.90142.00137.60140.00140.002.34%97,423
Feb 22, 2026135.30140.80135.30136.80136.800.15%74,812
Feb 19, 2026136.60147.70136.00136.60136.60-3.33%88,915
Feb 18, 2026137.00144.50137.00141.30141.304.28%180,627
Feb 17, 2026133.00137.00132.60135.50135.501.88%114,179
Feb 16, 2026133.00134.90129.80133.00133.001.60%77,017
Feb 15, 2026128.00131.90128.00130.90130.905.31%86,015
Feb 10, 2026126.80126.80123.80124.30124.300.40%24,493
Feb 9, 2026125.80125.80122.40123.80123.800.41%15,893
Feb 8, 2026124.40125.60123.00123.30123.30-0.96%24,496
Feb 5, 2026124.50127.80124.50124.50124.50-1.35%20,136
Feb 3, 2026127.80130.00125.80126.20126.20-1.25%20,425
Feb 2, 2026127.80128.00124.90127.80127.802.57%63,824
Feb 1, 2026124.40125.70124.00124.60124.600.48%26,560
Jan 29, 2026126.50126.50123.50124.00124.000.08%20,742
Jan 28, 2026126.10127.00123.50123.90123.90-1.74%32,102
Jan 27, 2026128.40129.30125.50126.10126.10-0.79%30,147
Jan 26, 2026127.00129.20126.10127.10127.100.16%46,986
Jan 25, 2026127.20130.00126.70126.90126.90-0.55%53,058
Jan 22, 2026127.60132.40126.80127.60127.60-2.45%65,660
Jan 21, 2026130.80135.70128.60130.80130.80-2.53%89,785
Jan 20, 2026128.60136.00126.90134.20134.205.67%187,197
Jan 19, 2026125.90128.20125.00127.00127.001.84%81,245
Jan 18, 2026124.70125.00123.80124.70124.700.97%36,668
Jan 15, 2026125.80125.80123.00123.50123.50-0.56%40,748
Jan 14, 2026127.00127.10123.90124.20124.20-0.24%46,139
Jan 13, 2026121.20127.00121.20124.50124.500.73%60,500
Jan 12, 2026123.60125.40121.30123.60123.600.65%26,900
Jan 11, 2026124.80124.80122.40122.80122.80-0.32%28,624
Jan 8, 2026123.20124.50122.70123.20123.200.49%28,987
Jan 7, 2026124.30124.30121.70122.60122.600.57%33,288
Jan 6, 2026124.30124.30121.50121.90121.90-0.33%24,049
Jan 5, 2026127.50127.50121.20122.30122.30-2.63%30,929
Jan 4, 2026129.00129.00124.80125.60125.60-0.40%42,634
Jan 1, 2026127.00128.80125.50126.10126.100.32%20,812
Dec 30, 2025125.70126.50124.00125.70125.701.21%22,557
Dec 29, 2025124.00125.00122.00124.20124.200.73%10,882
Dec 28, 2025128.00128.80122.00123.30123.30-1.20%31,135
Dec 24, 2025125.20127.10124.10124.80124.80-0.16%17,737
Dec 23, 2025129.00131.00124.20125.00125.00-2.87%53,517
Dec 22, 2025127.00132.90127.00128.70128.70-0.08%75,951
Dec 21, 2025123.60129.70122.00128.80128.802.47%31,821
Dec 18, 2025125.70129.00124.50125.70125.70-0.40%29,103
Dec 17, 2025128.80131.60125.00126.20126.20-0.63%72,739
Dec 15, 2025134.00134.40126.50127.00127.00-5.15%89,517
Dec 14, 2025129.80134.90128.20133.90133.904.94%178,201
Dec 11, 2025125.00129.10124.90127.60127.602.65%133,914
Dec 10, 2025125.00128.00124.00124.30124.300.40%56,698
Dec 9, 2025124.00125.90123.50123.80123.800.73%47,757
Dec 8, 2025123.40127.00120.00122.90122.900.16%71,068
Dec 7, 2025122.40125.90120.90122.70122.70-35,784
Dec 4, 2025122.70126.60121.10122.70122.70-2.31%39,046
Dec 3, 2025125.60130.50123.30125.60125.601.95%146,171
Dec 2, 2025123.20125.00115.30123.20123.204.94%43,725
Dec 1, 2025117.40127.00116.70117.40117.40-3.77%103,801
Nov 30, 2025120.00123.00120.00122.00122.002.87%70,313
Nov 27, 2025114.10119.60106.10118.60118.603.94%74,223
Nov 26, 2025115.00115.70112.30114.10114.10-32,193
Nov 25, 2025116.00118.00112.50114.10114.10-0.09%47,110
Nov 24, 2025114.20114.90108.30114.20114.206.23%64,632
Nov 20, 2025114.60115.00106.60107.50107.30-4.27%46,490