BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh
· Delayed Price · Currency is BDT 25.90
-0.30 (-1.15%)
At close: Mar 5, 2026
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.70 | 26.70 | 25.70 | 25.90 | 25.90 | -1.15% | 519,490 |
| Mar 4, 2026 | 26.20 | 27.00 | 25.70 | 26.20 | 26.20 | -0.76% | 657,800 |
| Mar 3, 2026 | 27.80 | 27.90 | 26.40 | 26.40 | 26.40 | -4.69% | 1,104,985 |
| Mar 2, 2026 | 27.70 | 28.40 | 27.60 | 27.70 | 27.70 | -0.36% | 1,342,804 |
| Mar 1, 2026 | 28.00 | 28.40 | 27.00 | 27.80 | 27.80 | -2.46% | 1,621,697 |
| Feb 26, 2026 | 28.50 | 29.00 | 27.30 | 28.50 | 28.50 | 4.78% | 2,319,102 |
| Feb 25, 2026 | 27.20 | 27.70 | 26.90 | 27.20 | 27.20 | -1.45% | 657,943 |
| Feb 24, 2026 | 26.90 | 28.40 | 26.80 | 27.60 | 27.60 | 3.76% | 2,758,403 |
| Feb 23, 2026 | 26.30 | 26.80 | 26.30 | 26.60 | 26.60 | 1.92% | 439,953 |
| Feb 22, 2026 | 26.40 | 26.50 | 26.00 | 26.10 | 26.10 | -0.76% | 286,789 |
| Feb 19, 2026 | 26.80 | 26.90 | 26.20 | 26.30 | 26.30 | -1.87% | 355,342 |
| Feb 18, 2026 | 26.80 | 27.30 | 26.70 | 26.80 | 26.80 | 0.37% | 1,584,719 |
| Feb 17, 2026 | 26.60 | 26.90 | 26.40 | 26.70 | 26.70 | 1.14% | 861,067 |
| Feb 16, 2026 | 26.80 | 27.00 | 26.10 | 26.40 | 26.40 | -0.75% | 836,910 |
| Feb 15, 2026 | 26.80 | 27.10 | 26.10 | 26.60 | 26.60 | 1.92% | 792,016 |
| Feb 10, 2026 | 25.80 | 26.20 | 25.60 | 26.10 | 26.10 | 1.56% | 608,290 |
| Feb 9, 2026 | 25.20 | 25.90 | 25.10 | 25.70 | 25.70 | 1.58% | 346,522 |
| Feb 8, 2026 | 25.50 | 25.50 | 25.10 | 25.30 | 25.30 | - | 218,000 |
| Feb 5, 2026 | 25.30 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 331,336 |
| Feb 3, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.17% | 410,384 |
| Feb 2, 2026 | 25.50 | 25.80 | 25.40 | 25.70 | 25.70 | 1.18% | 444,636 |
| Feb 1, 2026 | 25.90 | 25.90 | 25.10 | 25.40 | 25.40 | -2.31% | 570,724 |
| Jan 29, 2026 | 26.50 | 26.60 | 25.90 | 26.00 | 26.00 | -1.89% | 728,981 |
| Jan 28, 2026 | 27.50 | 27.50 | 26.30 | 26.50 | 26.50 | -2.93% | 711,417 |
| Jan 27, 2026 | 26.20 | 27.40 | 26.20 | 27.30 | 27.30 | 5.00% | 2,078,005 |
| Jan 26, 2026 | 25.80 | 26.30 | 25.50 | 26.00 | 26.00 | 1.17% | 713,378 |
| Jan 25, 2026 | 25.90 | 26.20 | 25.50 | 25.70 | 25.70 | -0.39% | 459,571 |
| Jan 22, 2026 | 25.80 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 564,507 |
| Jan 21, 2026 | 26.00 | 26.60 | 25.80 | 26.00 | 26.00 | - | 1,083,038 |
| Jan 20, 2026 | 25.50 | 26.20 | 25.20 | 26.00 | 26.00 | 2.36% | 1,272,658 |
| Jan 19, 2026 | 25.20 | 25.50 | 25.00 | 25.40 | 25.40 | 1.60% | 544,997 |
| Jan 18, 2026 | 24.60 | 25.30 | 24.40 | 25.00 | 25.00 | 1.63% | 951,892 |
| Jan 15, 2026 | 25.30 | 25.30 | 24.50 | 24.60 | 24.60 | -1.99% | 273,597 |
| Jan 14, 2026 | 24.80 | 25.30 | 24.80 | 25.10 | 25.10 | 2.15% | 521,036 |
| Jan 12, 2026 | 24.76 | 24.76 | 24.29 | 24.57 | 24.57 | -0.39% | 267,544 |
| Jan 11, 2026 | 24.95 | 25.24 | 24.57 | 24.67 | 24.67 | -1.14% | 477,701 |
| Jan 8, 2026 | 25.33 | 25.43 | 24.76 | 24.95 | 24.95 | -1.50% | 796,932 |
| Jan 7, 2026 | 25.62 | 25.91 | 25.24 | 25.33 | 25.33 | -1.12% | 330,610 |
| Jan 6, 2026 | 25.05 | 25.91 | 24.76 | 25.62 | 25.62 | 3.07% | 1,241,820 |
| Jan 5, 2026 | 24.67 | 25.14 | 24.67 | 24.86 | 24.86 | 0.77% | 651,685 |
| Jan 4, 2026 | 24.67 | 24.76 | 24.57 | 24.67 | 24.67 | - | 377,079 |
| Jan 1, 2026 | 24.76 | 24.76 | 24.48 | 24.67 | 24.67 | 1.17% | 260,134 |
| Dec 30, 2025 | 24.38 | 24.67 | 24.38 | 24.38 | 24.38 | -0.39% | 210,942 |
| Dec 29, 2025 | 24.48 | 24.57 | 24.19 | 24.48 | 24.48 | - | 235,193 |
| Dec 28, 2025 | 24.57 | 25.05 | 24.38 | 24.48 | 24.48 | 0.39% | 520,202 |
| Dec 24, 2025 | 24.00 | 24.48 | 23.81 | 24.38 | 24.38 | 1.99% | 369,247 |
| Dec 23, 2025 | 24.19 | 24.29 | 23.81 | 23.91 | 23.90 | -1.18% | 173,730 |
| Dec 22, 2025 | 24.48 | 24.48 | 24.00 | 24.19 | 24.19 | 2.01% | 215,812 |
| Dec 21, 2025 | 23.24 | 24.00 | 22.95 | 23.71 | 23.71 | 1.22% | 341,990 |
| Dec 18, 2025 | 23.91 | 23.91 | 23.24 | 23.43 | 23.43 | -0.80% | 215,998 |
| Dec 17, 2025 | 24.29 | 24.57 | 23.43 | 23.62 | 23.62 | -1.98% | 507,828 |
| Dec 15, 2025 | 24.57 | 24.95 | 24.00 | 24.10 | 24.10 | -1.94% | 507,302 |
| Dec 14, 2025 | 25.52 | 25.52 | 24.38 | 24.57 | 24.57 | -2.27% | 526,023 |
| Dec 11, 2025 | 25.05 | 25.33 | 24.67 | 25.14 | 25.14 | 0.77% | 762,662 |
| Dec 10, 2025 | 25.62 | 25.71 | 24.86 | 24.95 | 24.95 | -1.13% | 815,417 |
| Dec 9, 2025 | 24.38 | 25.62 | 24.38 | 25.24 | 25.24 | 3.52% | 1,041,092 |
| Dec 8, 2025 | 24.48 | 24.67 | 23.81 | 24.38 | 24.38 | 3.64% | 426,182 |
| Dec 7, 2025 | 24.19 | 24.19 | 23.33 | 23.52 | 23.52 | -1.98% | 427,437 |
| Dec 4, 2025 | 24.76 | 24.95 | 23.81 | 24.00 | 24.00 | -3.08% | 428,328 |
| Dec 3, 2025 | 25.62 | 25.91 | 24.48 | 24.76 | 24.76 | -2.25% | 790,888 |
| Dec 2, 2025 | 25.33 | 25.52 | 24.76 | 25.33 | 25.33 | 2.31% | 624,509 |
| Dec 1, 2025 | 25.43 | 25.71 | 24.10 | 24.76 | 24.76 | 0.39% | 947,067 |
| Nov 30, 2025 | 25.91 | 26.10 | 24.38 | 24.67 | 24.67 | -4.07% | 830,812 |
| Nov 27, 2025 | 26.10 | 26.19 | 25.62 | 25.71 | 25.71 | -1.10% | 676,629 |
| Nov 26, 2025 | 26.29 | 26.38 | 25.71 | 26.00 | 26.00 | -1.09% | 1,251,480 |
| Nov 25, 2025 | 25.52 | 27.24 | 25.52 | 26.29 | 26.29 | 4.15% | 2,487,790 |
| Nov 24, 2025 | 24.57 | 25.43 | 24.10 | 25.24 | 25.24 | 2.71% | 1,626,090 |
| Nov 20, 2025 | 24.95 | 25.24 | 24.38 | 24.57 | 24.10 | -1.53% | 1,102,602 |
| Nov 19, 2025 | 24.57 | 25.14 | 23.91 | 24.95 | 24.47 | 2.34% | 829,006 |
| Nov 18, 2025 | 24.00 | 24.67 | 23.71 | 24.38 | 23.91 | 1.99% | 636,448 |
| Nov 17, 2025 | 22.95 | 24.10 | 22.67 | 23.91 | 23.44 | 4.59% | 805,471 |
| Nov 16, 2025 | 22.57 | 23.24 | 21.81 | 22.86 | 22.41 | 4.80% | 275,033 |
| Nov 13, 2025 | 22.95 | 22.95 | 21.43 | 21.81 | 21.39 | -4.98% | 266,903 |
| Nov 12, 2025 | 23.43 | 23.62 | 22.76 | 22.95 | 22.51 | -1.63% | 172,032 |
| Nov 11, 2025 | 23.62 | 23.71 | 23.05 | 23.33 | 22.88 | 1.66% | 196,041 |
| Nov 10, 2025 | 23.33 | 23.33 | 22.48 | 22.95 | 22.51 | - | 286,310 |
| Nov 9, 2025 | 23.43 | 23.81 | 22.76 | 22.95 | 22.51 | -2.04% | 384,321 |
| Nov 6, 2025 | 23.71 | 23.71 | 22.76 | 23.43 | 22.97 | -0.40% | 374,200 |
| Nov 5, 2025 | 24.19 | 24.19 | 23.43 | 23.52 | 23.07 | -1.98% | 344,060 |
| Nov 4, 2025 | 24.95 | 24.95 | 23.91 | 24.00 | 23.53 | -3.08% | 398,418 |
| Nov 3, 2025 | 24.86 | 25.33 | 24.67 | 24.76 | 24.28 | -0.38% | 670,884 |
| Nov 2, 2025 | 25.14 | 25.33 | 24.67 | 24.86 | 24.38 | -1.14% | 498,548 |
| Oct 30, 2025 | 25.24 | 25.43 | 24.76 | 25.14 | 24.66 | 0.38% | 502,517 |
| Oct 29, 2025 | 24.19 | 25.33 | 23.91 | 25.05 | 24.56 | 3.96% | 737,661 |
| Oct 28, 2025 | 24.67 | 24.67 | 23.91 | 24.10 | 23.63 | -1.94% | 388,314 |
| Oct 27, 2025 | 23.52 | 25.05 | 23.33 | 24.57 | 24.10 | 7.95% | 1,214,824 |
| Oct 26, 2025 | 23.14 | 23.62 | 22.67 | 22.76 | 22.32 | -1.24% | 285,145 |
| Oct 23, 2025 | 23.33 | 23.33 | 22.86 | 23.05 | 22.60 | 0.84% | 240,683 |
| Oct 22, 2025 | 23.62 | 23.62 | 22.67 | 22.86 | 22.41 | -3.23% | 429,201 |
| Oct 21, 2025 | 23.62 | 24.48 | 23.33 | 23.62 | 23.16 | 0.81% | 752,887 |
| Oct 20, 2025 | 21.91 | 23.62 | 21.91 | 23.43 | 22.97 | 6.04% | 345,191 |
| Oct 19, 2025 | 22.76 | 22.76 | 22.00 | 22.10 | 21.67 | -2.93% | 233,779 |
| Oct 16, 2025 | 23.33 | 23.81 | 22.00 | 22.76 | 22.32 | -0.42% | 410,425 |
| Oct 15, 2025 | 23.43 | 23.62 | 22.67 | 22.86 | 22.41 | -3.23% | 405,328 |
| Oct 14, 2025 | 24.48 | 24.48 | 23.43 | 23.62 | 23.16 | -1.98% | 662,661 |
| Oct 13, 2025 | 23.43 | 24.38 | 23.24 | 24.10 | 23.63 | 3.27% | 560,711 |
| Oct 12, 2025 | 24.00 | 24.76 | 23.14 | 23.33 | 22.88 | -3.92% | 511,292 |
| Oct 9, 2025 | 24.95 | 25.24 | 24.10 | 24.29 | 23.82 | -2.30% | 370,167 |
| Oct 8, 2025 | 25.91 | 25.91 | 24.76 | 24.86 | 24.38 | -2.61% | 520,604 |
| Oct 7, 2025 | 26.38 | 26.48 | 25.43 | 25.52 | 25.03 | -2.90% | 581,481 |