Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh
· Delayed Price · Currency is BDT 14.00
-0.50 (-3.45%)
At close: Mar 5, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.30 | 14.50 | 13.70 | 14.00 | 14.00 | -3.45% | 718,682 |
| Mar 4, 2026 | 13.80 | 15.20 | 13.60 | 14.50 | 14.50 | 4.32% | 1,318,741 |
| Mar 3, 2026 | 14.00 | 14.50 | 13.40 | 13.90 | 13.90 | 0.72% | 1,049,916 |
| Mar 2, 2026 | 12.60 | 13.80 | 12.60 | 13.80 | 13.80 | 9.52% | 726,277 |
| Mar 1, 2026 | 12.20 | 12.90 | 12.00 | 12.60 | 12.60 | -3.82% | 285,759 |
| Feb 26, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 183,492 |
| Feb 25, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 55,975 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | 1.54% | 95,937 |
| Feb 23, 2026 | 12.80 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 304,931 |
| Feb 22, 2026 | 12.80 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 123,977 |
| Feb 19, 2026 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -0.77% | 85,608 |
| Feb 18, 2026 | 13.40 | 13.60 | 13.00 | 13.00 | 13.00 | -2.99% | 344,478 |
| Feb 17, 2026 | 13.90 | 14.10 | 13.30 | 13.40 | 13.40 | -3.60% | 409,544 |
| Feb 16, 2026 | 14.10 | 14.10 | 13.50 | 13.90 | 13.90 | -1.42% | 185,250 |
| Feb 15, 2026 | 14.70 | 14.70 | 13.50 | 14.10 | 14.10 | 4.44% | 367,132 |
| Feb 10, 2026 | 13.50 | 13.80 | 13.30 | 13.50 | 13.50 | 0.75% | 283,917 |
| Feb 9, 2026 | 13.10 | 13.50 | 12.90 | 13.40 | 13.40 | 4.69% | 416,571 |
| Feb 8, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | 1.59% | 119,453 |
| Feb 5, 2026 | 13.20 | 13.20 | 12.50 | 12.60 | 12.60 | -3.08% | 195,751 |
| Feb 3, 2026 | 12.80 | 13.40 | 12.50 | 13.00 | 13.00 | 4.00% | 445,200 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 175,006 |
| Feb 1, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 204,420 |
| Jan 29, 2026 | 12.10 | 12.40 | 11.90 | 12.30 | 12.30 | 3.36% | 78,939 |
| Jan 28, 2026 | 12.30 | 12.40 | 11.80 | 11.90 | 11.90 | -1.65% | 319,619 |
| Jan 27, 2026 | 12.30 | 12.40 | 11.90 | 12.10 | 12.10 | -1.63% | 701,489 |
| Jan 26, 2026 | 12.50 | 12.50 | 12.00 | 12.30 | 12.30 | -2.38% | 493,987 |
| Jan 25, 2026 | 12.80 | 13.00 | 12.50 | 12.60 | 12.60 | -2.33% | 158,488 |
| Jan 22, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 182,756 |
| Jan 21, 2026 | 13.60 | 13.60 | 13.10 | 13.20 | 13.20 | -0.75% | 99,135 |
| Jan 20, 2026 | 13.30 | 13.90 | 13.20 | 13.30 | 13.30 | 0.76% | 323,364 |
| Jan 19, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 364,189 |
| Jan 18, 2026 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | 1.53% | 35,812 |
| Jan 15, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 84,363 |
| Jan 14, 2026 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | -0.76% | 48,565 |
| Jan 13, 2026 | 13.10 | 13.40 | 13.00 | 13.10 | 13.10 | 0.77% | 14,131 |
| Jan 12, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -1.52% | 76,261 |
| Jan 11, 2026 | 13.40 | 13.90 | 13.20 | 13.20 | 13.20 | -1.49% | 273,900 |
| Jan 8, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | - | 74,745 |
| Jan 7, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 147,492 |
| Jan 6, 2026 | 13.70 | 14.00 | 13.20 | 13.40 | 13.40 | -2.90% | 157,275 |
| Jan 5, 2026 | 13.80 | 14.30 | 13.70 | 13.80 | 13.80 | -1.43% | 145,620 |
| Jan 4, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | - | 147,558 |
| Jan 1, 2026 | 13.00 | 14.20 | 13.00 | 14.00 | 14.00 | 4.48% | 131,587 |
| Dec 30, 2025 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 139,187 |
| Dec 29, 2025 | 13.20 | 13.20 | 12.70 | 13.20 | 13.20 | 3.94% | 80,420 |
| Dec 28, 2025 | 13.50 | 13.60 | 12.60 | 12.70 | 12.70 | - | 35,470 |
| Dec 24, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 47,040 |
| Dec 23, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 11,254 |
| Dec 22, 2025 | 13.10 | 13.10 | 12.60 | 12.70 | 12.70 | 2.42% | 39,988 |
| Dec 21, 2025 | 12.60 | 13.10 | 12.30 | 12.40 | 12.40 | -2.36% | 127,458 |
| Dec 18, 2025 | 12.70 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 161,433 |
| Dec 17, 2025 | 13.40 | 13.40 | 12.70 | 12.80 | 12.80 | -0.78% | 177,586 |
| Dec 15, 2025 | 13.90 | 13.90 | 12.80 | 12.90 | 12.90 | -5.15% | 258,573 |
| Dec 14, 2025 | 14.40 | 14.40 | 13.50 | 13.60 | 13.60 | -2.86% | 166,320 |
| Dec 11, 2025 | 14.00 | 14.30 | 13.80 | 14.00 | 14.00 | 0.72% | 122,936 |
| Dec 10, 2025 | 14.80 | 14.80 | 13.90 | 13.90 | 13.90 | -2.11% | 128,631 |
| Dec 9, 2025 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 3.65% | 74,482 |
| Dec 8, 2025 | 13.80 | 13.90 | 13.40 | 13.70 | 13.70 | 2.24% | 136,062 |
| Dec 7, 2025 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | 55,048 |
| Dec 4, 2025 | 13.50 | 13.90 | 13.30 | 13.50 | 13.50 | -0.74% | 65,848 |
| Dec 3, 2025 | 14.40 | 14.40 | 13.50 | 13.60 | 13.60 | -2.16% | 84,074 |
| Dec 2, 2025 | 14.00 | 14.10 | 13.50 | 13.90 | 13.90 | 1.46% | 175,295 |
| Dec 1, 2025 | 14.20 | 14.30 | 13.40 | 13.70 | 13.70 | -3.52% | 366,746 |
| Nov 30, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -2.07% | 283,733 |
| Nov 27, 2025 | 14.60 | 14.80 | 14.30 | 14.50 | 14.50 | 0.69% | 177,879 |
| Nov 26, 2025 | 15.30 | 15.30 | 14.30 | 14.40 | 14.40 | -3.36% | 344,811 |
| Nov 25, 2025 | 15.60 | 15.60 | 14.80 | 14.90 | 14.90 | -3.25% | 502,740 |
| Nov 24, 2025 | 15.40 | 15.50 | 14.80 | 15.40 | 15.40 | 3.36% | 863,611 |
| Nov 23, 2025 | 14.50 | 15.00 | 14.10 | 14.90 | 14.90 | 3.47% | 510,343 |
| Nov 20, 2025 | 14.50 | 14.70 | 14.10 | 14.40 | 14.40 | 2.13% | 429,768 |
| Nov 19, 2025 | 14.10 | 15.20 | 13.80 | 14.10 | 14.10 | 1.44% | 1,396,880 |
| Nov 18, 2025 | 14.00 | 14.20 | 13.50 | 13.90 | 13.90 | 0.72% | 579,834 |
| Nov 17, 2025 | 13.60 | 14.10 | 13.60 | 13.80 | 13.80 | 2.22% | 204,184 |
| Nov 16, 2025 | 13.40 | 13.80 | 12.60 | 13.50 | 13.50 | 3.05% | 254,626 |
| Nov 13, 2025 | 13.10 | 13.50 | 12.70 | 13.10 | 13.10 | -2.24% | 283,427 |
| Nov 12, 2025 | 13.30 | 14.10 | 13.00 | 13.40 | 13.40 | -3.60% | 534,055 |
| Nov 11, 2025 | 13.50 | 14.20 | 13.10 | 13.90 | 13.90 | 1.46% | 334,175 |
| Nov 10, 2025 | 13.20 | 14.40 | 13.20 | 13.70 | 13.70 | -6.16% | 651,655 |
| Nov 9, 2025 | 16.10 | 16.20 | 14.50 | 14.60 | 14.60 | -9.32% | 568,544 |
| Nov 6, 2025 | 16.00 | 16.50 | 15.70 | 16.10 | 16.10 | 0.63% | 534,868 |
| Nov 5, 2025 | 15.40 | 16.80 | 15.30 | 16.00 | 16.00 | 3.90% | 905,848 |
| Nov 4, 2025 | 15.20 | 15.70 | 15.00 | 15.40 | 15.40 | 1.32% | 370,338 |
| Nov 3, 2025 | 15.80 | 16.00 | 15.00 | 15.20 | 15.20 | -3.18% | 401,878 |
| Nov 2, 2025 | 16.40 | 16.50 | 15.10 | 15.70 | 15.70 | -4.27% | 944,404 |
| Oct 30, 2025 | 17.90 | 17.90 | 16.10 | 16.40 | 16.40 | -2.96% | 1,101,521 |
| Oct 29, 2025 | 17.60 | 17.60 | 16.40 | 16.90 | 16.90 | -2.31% | 658,511 |
| Oct 28, 2025 | 17.00 | 17.60 | 16.70 | 17.30 | 17.30 | 2.98% | 722,858 |
| Oct 27, 2025 | 16.60 | 17.10 | 16.50 | 16.80 | 16.80 | 1.20% | 633,377 |
| Oct 26, 2025 | 16.60 | 16.80 | 16.10 | 16.60 | 16.60 | - | 641,553 |
| Oct 23, 2025 | 16.00 | 16.90 | 15.90 | 16.60 | 16.60 | 4.40% | 1,492,993 |
| Oct 22, 2025 | 15.10 | 16.20 | 14.50 | 15.90 | 15.90 | 5.30% | 723,617 |
| Oct 21, 2025 | 15.40 | 15.80 | 14.80 | 15.10 | 15.10 | 1.34% | 1,053,445 |
| Oct 20, 2025 | 13.90 | 15.10 | 13.70 | 14.90 | 14.90 | 7.97% | 1,188,280 |
| Oct 19, 2025 | 13.90 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 205,126 |
| Oct 16, 2025 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 1.46% | 268,918 |
| Oct 15, 2025 | 13.90 | 14.20 | 13.40 | 13.70 | 13.70 | -1.44% | 299,730 |
| Oct 14, 2025 | 14.10 | 14.50 | 13.80 | 13.90 | 13.90 | -0.71% | 303,555 |
| Oct 13, 2025 | 14.10 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 522,334 |
| Oct 12, 2025 | 14.10 | 14.50 | 13.80 | 14.10 | 14.10 | -1.40% | 337,826 |
| Oct 9, 2025 | 14.60 | 15.20 | 14.20 | 14.30 | 14.30 | -2.05% | 617,047 |