Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh
· Delayed Price · Currency is BDT 12.20
+0.60 (5.17%)
At close: Apr 27, 2026
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -2.46% | 106,606 |
| Apr 27, 2026 | 12.20 | 12.50 | 11.20 | 12.20 | 12.20 | 5.17% | 296,585 |
| Apr 26, 2026 | 12.70 | 12.70 | 11.20 | 11.60 | 11.60 | -6.45% | 846,241 |
| Apr 23, 2026 | 13.20 | 13.40 | 12.20 | 12.40 | 12.40 | -6.06% | 881,339 |
| Apr 22, 2026 | 12.80 | 13.30 | 12.80 | 13.20 | 13.20 | 3.12% | 387,523 |
| Apr 21, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | - | 327,905 |
| Apr 20, 2026 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 158,651 |
| Apr 19, 2026 | 13.00 | 13.30 | 12.80 | 12.90 | 12.90 | -0.77% | 164,837 |
| Apr 16, 2026 | 12.70 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 529,387 |
| Apr 15, 2026 | 12.80 | 13.00 | 12.50 | 12.60 | 12.60 | -0.79% | 302,289 |
| Apr 13, 2026 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | -1.55% | 263,589 |
| Apr 12, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 330,160 |
| Apr 9, 2026 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 334,564 |
| Apr 8, 2026 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | 3.08% | 263,032 |
| Apr 7, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 152,343 |
| Apr 6, 2026 | 13.30 | 13.40 | 13.00 | 13.20 | 13.20 | 1.54% | 211,769 |
| Apr 5, 2026 | 12.90 | 13.40 | 12.80 | 13.00 | 13.00 | - | 143,707 |
| Apr 2, 2026 | 13.60 | 13.80 | 13.00 | 13.00 | 13.00 | -3.70% | 193,912 |
| Apr 1, 2026 | 12.80 | 13.60 | 12.80 | 13.50 | 13.50 | 5.47% | 240,889 |
| Mar 31, 2026 | 13.50 | 13.50 | 12.20 | 12.80 | 12.80 | -3.03% | 270,652 |
| Mar 30, 2026 | 13.60 | 13.80 | 12.90 | 13.20 | 13.20 | -3.65% | 303,558 |
| Mar 29, 2026 | 14.00 | 14.20 | 13.60 | 13.70 | 13.70 | -2.14% | 419,223 |
| Mar 25, 2026 | 14.00 | 14.10 | 13.60 | 14.00 | 14.00 | - | 304,493 |
| Mar 24, 2026 | 14.30 | 14.30 | 13.40 | 14.00 | 14.00 | -1.41% | 286,637 |
| Mar 16, 2026 | 13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 1.43% | 444,606 |
| Mar 15, 2026 | 14.30 | 14.50 | 14.00 | 14.00 | 14.00 | -1.41% | 229,319 |
| Mar 12, 2026 | 13.90 | 14.20 | 13.80 | 14.20 | 14.20 | 1.43% | 321,685 |
| Mar 11, 2026 | 14.00 | 14.20 | 13.60 | 14.00 | 14.00 | 1.45% | 637,311 |
| Mar 10, 2026 | 13.80 | 14.10 | 13.60 | 13.80 | 13.80 | 0.73% | 467,256 |
| Mar 9, 2026 | 13.10 | 13.90 | 13.00 | 13.70 | 13.70 | 7.03% | 325,133 |
| Mar 8, 2026 | 13.80 | 13.80 | 12.60 | 12.80 | 12.80 | -8.57% | 444,881 |
| 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 |