BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh
· Delayed Price · Currency is BDT 25.20
-0.80 (-3.08%)
At close: Dec 4, 2025
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.00 | 26.20 | 25.00 | 25.20 | 25.20 | -3.08% | 407,932 |
| Dec 3, 2025 | 26.90 | 27.20 | 25.70 | 26.00 | 26.00 | -2.26% | 753,227 |
| Dec 2, 2025 | 26.60 | 26.80 | 26.00 | 26.60 | 26.60 | 2.31% | 594,771 |
| Dec 1, 2025 | 26.70 | 27.00 | 25.30 | 26.00 | 26.00 | 0.39% | 901,969 |
| Nov 30, 2025 | 27.20 | 27.40 | 25.60 | 25.90 | 25.90 | -4.07% | 791,250 |
| Nov 27, 2025 | 27.40 | 27.50 | 26.90 | 27.00 | 27.00 | -1.10% | 644,409 |
| Nov 26, 2025 | 27.60 | 27.70 | 27.00 | 27.30 | 27.30 | -1.09% | 1,191,886 |
| Nov 25, 2025 | 26.80 | 28.60 | 26.80 | 27.60 | 27.60 | 4.15% | 2,369,324 |
| Nov 24, 2025 | 25.80 | 26.70 | 25.30 | 26.50 | 26.50 | 2.71% | 1,548,658 |
| Nov 20, 2025 | 26.20 | 26.50 | 25.60 | 25.80 | 25.30 | -1.53% | 1,050,098 |
| Nov 19, 2025 | 25.80 | 26.40 | 25.10 | 26.20 | 25.69 | 2.34% | 789,530 |
| Nov 18, 2025 | 25.20 | 25.90 | 24.90 | 25.60 | 25.10 | 1.99% | 606,141 |
| Nov 17, 2025 | 24.10 | 25.30 | 23.80 | 25.10 | 24.61 | 4.58% | 767,116 |
| Nov 16, 2025 | 23.70 | 24.40 | 22.90 | 24.00 | 23.53 | 4.80% | 261,937 |
| Nov 13, 2025 | 24.10 | 24.10 | 22.50 | 22.90 | 22.46 | -4.98% | 254,194 |
| Nov 12, 2025 | 24.60 | 24.80 | 23.90 | 24.10 | 23.63 | -1.63% | 163,840 |
| Nov 11, 2025 | 24.80 | 24.90 | 24.20 | 24.50 | 24.03 | 1.66% | 186,706 |
| Nov 10, 2025 | 24.50 | 24.50 | 23.60 | 24.10 | 23.63 | - | 272,677 |
| Nov 9, 2025 | 24.60 | 25.00 | 23.90 | 24.10 | 23.63 | -2.03% | 366,020 |
| Nov 6, 2025 | 24.90 | 24.90 | 23.90 | 24.60 | 24.12 | -0.40% | 356,381 |
| Nov 5, 2025 | 25.40 | 25.40 | 24.60 | 24.70 | 24.22 | -1.98% | 327,677 |
| Nov 4, 2025 | 26.20 | 26.20 | 25.10 | 25.20 | 24.71 | -3.08% | 379,446 |
| Nov 3, 2025 | 26.10 | 26.60 | 25.90 | 26.00 | 25.50 | -0.38% | 638,938 |
| Nov 2, 2025 | 26.40 | 26.60 | 25.90 | 26.10 | 25.59 | -1.14% | 474,808 |
| Oct 30, 2025 | 26.50 | 26.70 | 26.00 | 26.40 | 25.89 | 0.38% | 478,588 |
| Oct 29, 2025 | 25.40 | 26.60 | 25.10 | 26.30 | 25.79 | 3.95% | 702,535 |
| Oct 28, 2025 | 25.90 | 25.90 | 25.10 | 25.30 | 24.81 | -1.94% | 369,823 |
| Oct 27, 2025 | 24.70 | 26.30 | 24.50 | 25.80 | 25.30 | 7.95% | 1,156,976 |
| Oct 26, 2025 | 24.30 | 24.80 | 23.80 | 23.90 | 23.44 | -1.24% | 271,567 |
| Oct 23, 2025 | 24.50 | 24.50 | 24.00 | 24.20 | 23.73 | 0.83% | 229,222 |
| Oct 22, 2025 | 24.80 | 24.80 | 23.80 | 24.00 | 23.53 | -3.23% | 408,763 |
| Oct 21, 2025 | 24.80 | 25.70 | 24.50 | 24.80 | 24.32 | 0.81% | 717,036 |
| Oct 20, 2025 | 23.00 | 24.80 | 23.00 | 24.60 | 24.12 | 6.03% | 328,754 |
| Oct 19, 2025 | 23.90 | 23.90 | 23.10 | 23.20 | 22.75 | -2.93% | 222,647 |
| Oct 16, 2025 | 24.50 | 25.00 | 23.10 | 23.90 | 23.44 | -0.42% | 390,881 |
| Oct 15, 2025 | 24.60 | 24.80 | 23.80 | 24.00 | 23.53 | -3.23% | 386,027 |
| Oct 14, 2025 | 25.70 | 25.70 | 24.60 | 24.80 | 24.32 | -1.98% | 631,106 |
| Oct 13, 2025 | 24.60 | 25.60 | 24.40 | 25.30 | 24.81 | 3.27% | 534,011 |
| Oct 12, 2025 | 25.20 | 26.00 | 24.30 | 24.50 | 24.03 | -3.92% | 486,945 |
| Oct 9, 2025 | 26.20 | 26.50 | 25.30 | 25.50 | 25.01 | -2.30% | 352,540 |
| Oct 8, 2025 | 27.20 | 27.20 | 26.00 | 26.10 | 25.59 | -2.61% | 495,814 |
| Oct 7, 2025 | 27.70 | 27.80 | 26.70 | 26.80 | 26.28 | -2.90% | 553,792 |
| Oct 6, 2025 | 27.90 | 28.00 | 27.50 | 27.60 | 27.07 | - | 520,523 |
| Oct 5, 2025 | 27.90 | 28.20 | 27.50 | 27.60 | 27.07 | -1.08% | 420,329 |
| Sep 30, 2025 | 28.40 | 28.90 | 27.70 | 27.90 | 27.36 | - | 434,717 |
| Sep 29, 2025 | 28.30 | 28.40 | 27.50 | 27.90 | 27.36 | -0.36% | 385,672 |
| Sep 28, 2025 | 28.80 | 28.80 | 27.80 | 28.00 | 27.46 | -2.44% | 608,273 |
| Sep 25, 2025 | 29.80 | 29.80 | 28.40 | 28.70 | 28.14 | -2.71% | 1,176,048 |
| Sep 24, 2025 | 27.60 | 29.60 | 27.60 | 29.50 | 28.93 | 6.88% | 1,783,867 |
| Sep 23, 2025 | 27.70 | 27.80 | 27.00 | 27.60 | 27.07 | 1.47% | 432,496 |
| Sep 22, 2025 | 27.90 | 27.90 | 26.80 | 27.20 | 26.67 | -1.09% | 520,829 |
| Sep 21, 2025 | 28.30 | 28.60 | 27.40 | 27.50 | 26.97 | -1.08% | 544,901 |
| Sep 18, 2025 | 27.90 | 28.60 | 27.70 | 27.80 | 27.26 | 0.72% | 848,725 |
| Sep 17, 2025 | 28.30 | 28.70 | 27.40 | 27.60 | 27.07 | -1.78% | 876,478 |
| Sep 16, 2025 | 28.00 | 28.80 | 27.90 | 28.10 | 27.56 | 0.72% | 1,076,801 |
| Sep 15, 2025 | 28.80 | 29.20 | 27.70 | 27.90 | 27.36 | -2.45% | 913,714 |
| Sep 14, 2025 | 30.60 | 30.90 | 28.30 | 28.60 | 28.05 | -5.61% | 1,014,589 |
| Sep 11, 2025 | 29.80 | 30.70 | 29.00 | 30.30 | 29.71 | 2.02% | 1,133,620 |
| Sep 10, 2025 | 32.20 | 33.00 | 29.10 | 29.70 | 29.12 | -6.60% | 1,820,607 |
| Sep 9, 2025 | 31.30 | 33.30 | 31.30 | 31.80 | 31.18 | 1.60% | 2,937,845 |
| Sep 8, 2025 | 32.70 | 34.00 | 31.00 | 31.30 | 30.69 | -4.28% | 2,794,280 |
| Sep 7, 2025 | 33.90 | 34.40 | 32.30 | 32.70 | 32.07 | -1.80% | 3,841,592 |
| Sep 4, 2025 | 32.80 | 35.00 | 31.80 | 33.30 | 32.65 | 1.52% | 3,555,491 |
| Sep 3, 2025 | 33.00 | 33.40 | 31.00 | 32.80 | 32.16 | 7.89% | 6,023,660 |
| Sep 2, 2025 | 27.90 | 30.40 | 27.90 | 30.40 | 29.81 | 9.75% | 2,450,645 |
| Sep 1, 2025 | 28.50 | 28.80 | 27.50 | 27.70 | 27.16 | -2.81% | 1,492,309 |
| Aug 31, 2025 | 26.80 | 29.20 | 26.80 | 28.50 | 27.95 | 7.14% | 3,796,804 |
| Aug 28, 2025 | 26.20 | 26.80 | 25.90 | 26.60 | 26.08 | 2.70% | 2,108,588 |
| Aug 27, 2025 | 26.20 | 26.50 | 25.80 | 25.90 | 25.40 | -0.77% | 739,756 |
| Aug 26, 2025 | 26.00 | 26.70 | 25.90 | 26.10 | 25.59 | 0.77% | 1,708,535 |
| Aug 25, 2025 | 26.70 | 26.90 | 25.80 | 25.90 | 25.40 | -2.26% | 1,139,180 |
| Aug 24, 2025 | 25.70 | 27.00 | 25.70 | 26.50 | 25.99 | 3.52% | 2,675,288 |
| Aug 21, 2025 | 25.70 | 25.80 | 24.90 | 25.60 | 25.10 | -0.39% | 421,473 |
| Aug 20, 2025 | 24.40 | 26.60 | 24.20 | 25.70 | 25.20 | 5.33% | 4,075,932 |
| Aug 19, 2025 | 24.50 | 24.90 | 24.20 | 24.40 | 23.93 | 0.41% | 792,153 |
| Aug 18, 2025 | 23.70 | 24.50 | 23.70 | 24.30 | 23.83 | 2.53% | 606,630 |
| Aug 17, 2025 | 23.80 | 23.80 | 23.50 | 23.70 | 23.24 | 0.42% | 167,120 |
| Aug 14, 2025 | 23.30 | 23.70 | 23.20 | 23.60 | 23.14 | 1.29% | 238,300 |
| Aug 13, 2025 | 23.20 | 23.70 | 23.00 | 23.30 | 22.85 | - | 265,774 |
| Aug 12, 2025 | 23.80 | 23.90 | 23.30 | 23.30 | 22.85 | -0.43% | 144,868 |
| Aug 11, 2025 | 23.20 | 24.60 | 23.20 | 23.40 | 22.95 | 0.43% | 322,529 |
| Aug 10, 2025 | 23.90 | 23.90 | 23.20 | 23.30 | 22.85 | -1.69% | 352,280 |
| Aug 7, 2025 | 23.80 | 24.00 | 23.60 | 23.70 | 23.24 | -1.25% | 356,617 |
| Aug 6, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 23.53 | -0.83% | 330,982 |
| Aug 4, 2025 | 24.40 | 24.60 | 24.10 | 24.20 | 23.73 | -0.41% | 234,025 |
| Aug 3, 2025 | 23.90 | 24.70 | 23.90 | 24.30 | 23.83 | 2.10% | 709,573 |
| Jul 31, 2025 | 22.00 | 24.00 | 22.00 | 23.80 | 23.34 | - | 345,100 |
| Jul 30, 2025 | 23.70 | 23.90 | 23.60 | 23.80 | 23.34 | 0.42% | 165,844 |
| Jul 29, 2025 | 24.00 | 24.00 | 23.60 | 23.70 | 23.24 | -0.42% | 145,126 |
| Jul 28, 2025 | 23.70 | 24.10 | 23.70 | 23.80 | 23.34 | - | 256,954 |
| Jul 27, 2025 | 24.20 | 24.20 | 23.70 | 23.80 | 23.34 | -0.83% | 224,271 |
| Jul 24, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 23.53 | - | 282,620 |
| Jul 23, 2025 | 24.20 | 24.30 | 23.90 | 24.00 | 23.53 | - | 501,784 |
| Jul 22, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 23.53 | -0.41% | 293,110 |
| Jul 21, 2025 | 24.60 | 24.60 | 24.00 | 24.10 | 23.63 | -1.23% | 262,922 |
| Jul 20, 2025 | 24.40 | 24.60 | 24.20 | 24.40 | 23.93 | 0.83% | 460,173 |
| Jul 17, 2025 | 24.40 | 24.50 | 24.10 | 24.20 | 23.73 | -0.41% | 369,894 |
| Jul 16, 2025 | 24.20 | 24.40 | 24.10 | 24.30 | 23.83 | 0.83% | 389,940 |
| Jul 15, 2025 | 24.20 | 24.50 | 24.00 | 24.10 | 23.63 | - | 379,885 |
| Jul 14, 2025 | 24.10 | 24.20 | 23.80 | 24.10 | 23.63 | 1.26% | 457,269 |