BDCOM Online Ltd. (DSE:BDCOM)
Bangladesh
· Delayed Price · Currency is BDT 27.90
-0.70 (-2.45%)
At close: Apr 28, 2026
BDCOM Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.90 | 28.90 | 27.70 | 27.90 | 27.90 | -2.45% | 616,080 |
| Apr 27, 2026 | 29.00 | 29.30 | 28.50 | 28.60 | 28.60 | -1.38% | 591,664 |
| Apr 26, 2026 | 29.30 | 29.40 | 28.80 | 29.00 | 29.00 | -0.34% | 785,877 |
| Apr 23, 2026 | 29.30 | 29.50 | 28.70 | 29.10 | 29.10 | -0.68% | 1,525,876 |
| Apr 22, 2026 | 30.00 | 30.20 | 29.20 | 29.30 | 29.30 | -1.35% | 1,600,564 |
| Apr 21, 2026 | 29.40 | 30.60 | 29.20 | 29.70 | 29.70 | 1.71% | 2,565,072 |
| Apr 20, 2026 | 29.20 | 29.90 | 29.00 | 29.20 | 29.20 | -0.68% | 1,397,930 |
| Apr 19, 2026 | 29.60 | 29.70 | 29.10 | 29.40 | 29.40 | -0.68% | 1,406,509 |
| Apr 16, 2026 | 29.60 | 30.70 | 29.30 | 29.60 | 29.60 | -2.31% | 2,570,867 |
| Apr 15, 2026 | 30.30 | 31.40 | 30.20 | 30.30 | 30.30 | 0.66% | 2,397,066 |
| Apr 13, 2026 | 31.00 | 31.10 | 29.80 | 30.10 | 30.10 | -2.27% | 2,861,919 |
| Apr 12, 2026 | 28.70 | 31.20 | 28.50 | 30.80 | 30.80 | 6.94% | 4,394,250 |
| Apr 9, 2026 | 28.80 | 29.60 | 28.50 | 28.80 | 28.80 | -2.04% | 1,939,040 |
| Apr 8, 2026 | 29.40 | 30.10 | 27.90 | 29.40 | 29.40 | 6.14% | 5,083,890 |
| Apr 7, 2026 | 27.30 | 27.80 | 26.90 | 27.70 | 27.70 | 2.21% | 1,140,850 |
| Apr 6, 2026 | 27.30 | 27.90 | 26.90 | 27.10 | 27.10 | -0.73% | 1,390,343 |
| Apr 5, 2026 | 28.30 | 28.30 | 27.20 | 27.30 | 27.30 | -3.19% | 896,945 |
| Apr 2, 2026 | 28.20 | 29.20 | 27.40 | 28.20 | 28.20 | 2.55% | 4,288,053 |
| Apr 1, 2026 | 27.50 | 27.60 | 27.00 | 27.50 | 27.50 | 1.85% | 1,315,148 |
| Mar 31, 2026 | 27.30 | 27.70 | 26.90 | 27.00 | 27.00 | -1.10% | 998,917 |
| Mar 30, 2026 | 27.30 | 27.50 | 25.00 | 27.30 | 27.30 | 1.49% | 959,427 |
| Mar 29, 2026 | 27.40 | 27.40 | 26.80 | 26.90 | 26.90 | -1.82% | 610,182 |
| Mar 25, 2026 | 28.00 | 28.00 | 27.20 | 27.40 | 27.40 | -1.44% | 640,934 |
| Mar 24, 2026 | 27.70 | 28.30 | 27.20 | 27.80 | 27.80 | 1.09% | 1,276,891 |
| Mar 16, 2026 | 27.50 | 27.80 | 26.70 | 27.50 | 27.50 | 3.00% | 1,394,656 |
| Mar 15, 2026 | 27.20 | 27.30 | 26.60 | 26.70 | 26.70 | -1.48% | 466,607 |
| Mar 12, 2026 | 27.10 | 27.30 | 26.30 | 27.10 | 27.10 | 1.88% | 1,411,593 |
| Mar 11, 2026 | 26.60 | 26.80 | 25.90 | 26.60 | 26.60 | 1.92% | 561,001 |
| Mar 10, 2026 | 25.90 | 26.30 | 25.60 | 26.10 | 26.10 | 1.95% | 577,379 |
| Mar 9, 2026 | 24.80 | 25.90 | 24.80 | 25.60 | 25.60 | 2.40% | 370,282 |
| Mar 8, 2026 | 25.90 | 26.20 | 24.80 | 25.00 | 25.00 | -3.47% | 421,973 |
| 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 |