Beach Hatchery Limited (DSE:BEACHHATCH)
Bangladesh
· Delayed Price · Currency is BDT 28.70
-0.70 (-2.38%)
At close: Apr 28, 2026
Beach Hatchery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.40 | 29.80 | 28.60 | 28.70 | 28.70 | -2.38% | 314,902 |
| Apr 27, 2026 | 29.80 | 29.80 | 29.30 | 29.40 | 29.40 | -0.68% | 153,601 |
| Apr 26, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -0.34% | 227,437 |
| Apr 23, 2026 | 29.70 | 30.20 | 29.60 | 29.70 | 29.70 | -1.00% | 319,788 |
| Apr 22, 2026 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | -0.33% | 517,880 |
| Apr 21, 2026 | 30.10 | 30.40 | 30.00 | 30.10 | 30.10 | 0.33% | 194,865 |
| Apr 20, 2026 | 30.00 | 30.30 | 30.00 | 30.00 | 30.00 | -0.33% | 255,544 |
| Apr 19, 2026 | 30.50 | 30.60 | 30.00 | 30.10 | 30.10 | -0.33% | 171,518 |
| Apr 16, 2026 | 30.50 | 30.90 | 30.10 | 30.20 | 30.20 | -0.66% | 315,206 |
| Apr 15, 2026 | 31.10 | 31.40 | 30.20 | 30.40 | 30.40 | - | 324,825 |
| Apr 13, 2026 | 30.40 | 30.90 | 30.30 | 30.40 | 30.40 | -0.98% | 170,365 |
| Apr 12, 2026 | 30.90 | 31.60 | 30.50 | 30.70 | 30.70 | -0.65% | 171,482 |
| Apr 9, 2026 | 31.10 | 31.70 | 30.80 | 30.90 | 30.90 | -0.64% | 196,516 |
| Apr 8, 2026 | 30.90 | 31.80 | 30.90 | 31.10 | 31.10 | 2.64% | 278,493 |
| Apr 7, 2026 | 30.30 | 30.70 | 30.10 | 30.30 | 30.30 | 0.33% | 174,036 |
| Apr 6, 2026 | 30.20 | 30.90 | 30.10 | 30.20 | 30.20 | -0.66% | 139,890 |
| Apr 5, 2026 | 31.70 | 31.80 | 30.20 | 30.40 | 30.40 | -3.80% | 281,395 |
| Apr 2, 2026 | 31.60 | 32.00 | 31.50 | 31.60 | 31.60 | - | 158,096 |
| Apr 1, 2026 | 31.30 | 31.80 | 31.30 | 31.60 | 31.60 | 0.96% | 129,473 |
| Mar 31, 2026 | 31.20 | 31.80 | 31.00 | 31.30 | 31.30 | -0.63% | 303,268 |
| Mar 30, 2026 | 32.20 | 32.20 | 31.40 | 31.50 | 31.50 | -0.94% | 214,230 |
| Mar 29, 2026 | 32.50 | 32.50 | 31.70 | 31.80 | 31.80 | -1.55% | 227,893 |
| Mar 25, 2026 | 32.30 | 32.80 | 31.10 | 32.30 | 32.30 | -0.31% | 181,530 |
| Mar 24, 2026 | 32.40 | 32.50 | 31.80 | 32.40 | 32.40 | 0.31% | 285,983 |
| Mar 16, 2026 | 31.10 | 32.50 | 31.10 | 32.30 | 32.30 | 2.87% | 308,125 |
| Mar 15, 2026 | 31.50 | 31.90 | 31.20 | 31.40 | 31.40 | -0.32% | 338,489 |
| Mar 12, 2026 | 31.50 | 31.60 | 30.50 | 31.50 | 31.50 | 3.28% | 155,717 |
| Mar 11, 2026 | 30.50 | 30.80 | 30.00 | 30.50 | 30.50 | 0.33% | 177,402 |
| Mar 10, 2026 | 30.40 | 30.90 | 29.90 | 30.40 | 30.40 | 0.66% | 277,326 |
| Mar 9, 2026 | 30.20 | 30.60 | 29.00 | 30.20 | 30.20 | 3.78% | 189,037 |
| Mar 8, 2026 | 30.80 | 30.80 | 29.00 | 29.10 | 29.10 | -5.83% | 294,176 |
| Mar 5, 2026 | 32.20 | 32.20 | 30.80 | 30.90 | 30.90 | -1.28% | 153,974 |
| Mar 4, 2026 | 31.10 | 32.00 | 30.90 | 31.30 | 31.30 | 0.64% | 124,553 |
| Mar 3, 2026 | 32.60 | 32.90 | 31.00 | 31.10 | 31.10 | -4.60% | 388,423 |
| Mar 2, 2026 | 32.20 | 33.20 | 32.20 | 32.60 | 32.60 | 1.24% | 385,989 |
| Mar 1, 2026 | 32.00 | 32.80 | 30.70 | 32.20 | 32.20 | -3.59% | 335,482 |
| Feb 26, 2026 | 32.00 | 34.00 | 32.00 | 33.40 | 33.40 | 4.70% | 575,297 |
| Feb 25, 2026 | 31.20 | 32.10 | 31.10 | 31.90 | 31.90 | 2.57% | 422,123 |
| Feb 24, 2026 | 30.90 | 31.50 | 30.90 | 31.10 | 31.10 | 0.97% | 224,963 |
| Feb 23, 2026 | 30.50 | 31.20 | 29.90 | 30.80 | 30.80 | 0.65% | 94,632 |
| Feb 22, 2026 | 30.80 | 31.50 | 30.30 | 30.60 | 30.60 | -0.33% | 178,848 |
| Feb 19, 2026 | 31.90 | 32.30 | 30.50 | 30.70 | 30.70 | -3.76% | 176,494 |
| Feb 18, 2026 | 32.50 | 32.60 | 31.70 | 31.90 | 31.90 | -1.24% | 216,107 |
| Feb 17, 2026 | 32.10 | 32.80 | 31.80 | 32.30 | 32.30 | 0.62% | 359,670 |
| Feb 16, 2026 | 32.80 | 33.50 | 32.00 | 32.10 | 32.10 | -2.13% | 454,548 |
| Feb 15, 2026 | 32.30 | 33.90 | 32.20 | 32.80 | 32.80 | 4.13% | 389,482 |
| Feb 10, 2026 | 31.00 | 31.60 | 31.00 | 31.50 | 31.50 | 2.94% | 280,339 |
| Feb 9, 2026 | 30.60 | 30.90 | 30.00 | 30.60 | 30.60 | 2.00% | 264,768 |
| Feb 8, 2026 | 30.50 | 30.50 | 29.80 | 30.00 | 30.00 | -0.33% | 175,837 |
| Feb 5, 2026 | 30.10 | 30.80 | 30.00 | 30.10 | 30.10 | -0.66% | 160,406 |
| Feb 3, 2026 | 30.00 | 30.60 | 29.90 | 30.30 | 30.30 | 1.34% | 126,839 |
| Feb 2, 2026 | 29.90 | 30.70 | 29.80 | 29.90 | 29.90 | -0.66% | 249,163 |
| Feb 1, 2026 | 30.40 | 30.90 | 30.10 | 30.10 | 30.10 | -0.33% | 143,396 |
| Jan 29, 2026 | 30.20 | 31.00 | 30.10 | 30.20 | 30.20 | -0.33% | 168,259 |
| Jan 28, 2026 | 31.40 | 31.40 | 30.20 | 30.30 | 30.30 | -2.57% | 310,460 |
| Jan 27, 2026 | 31.60 | 32.00 | 30.90 | 31.10 | 31.10 | 0.65% | 263,967 |
| Jan 26, 2026 | 30.90 | 31.40 | 29.50 | 30.90 | 30.90 | 2.66% | 207,195 |
| Jan 25, 2026 | 31.10 | 31.10 | 29.50 | 30.10 | 30.10 | -3.22% | 308,309 |
| Jan 22, 2026 | 31.80 | 31.80 | 31.00 | 31.10 | 31.10 | -0.32% | 230,670 |
| Jan 21, 2026 | 32.40 | 32.60 | 30.70 | 31.20 | 31.20 | -3.70% | 368,912 |
| Jan 20, 2026 | 32.60 | 33.30 | 32.10 | 32.40 | 32.40 | 0.31% | 452,750 |
| Jan 19, 2026 | 30.40 | 32.70 | 30.30 | 32.30 | 32.30 | 7.67% | 721,599 |
| Jan 18, 2026 | 29.20 | 30.50 | 29.20 | 30.00 | 30.00 | 2.74% | 547,635 |
| Jan 15, 2026 | 31.50 | 31.70 | 28.90 | 29.20 | 29.20 | -7.01% | 507,935 |
| Jan 14, 2026 | 32.50 | 33.00 | 29.40 | 31.40 | 31.40 | -3.09% | 868,164 |
| Jan 13, 2026 | 32.40 | 36.70 | 32.40 | 32.40 | 32.40 | -10.00% | 1,121,658 |
| Jan 12, 2026 | 36.30 | 37.10 | 35.80 | 36.00 | 36.00 | -1.91% | 239,097 |
| Jan 11, 2026 | 37.90 | 37.90 | 36.30 | 36.70 | 36.70 | -3.42% | 433,770 |
| Jan 8, 2026 | 38.00 | 38.90 | 37.50 | 38.00 | 38.00 | -1.30% | 240,775 |
| Jan 7, 2026 | 38.50 | 38.80 | 36.80 | 38.50 | 38.50 | 4.34% | 343,300 |
| Jan 6, 2026 | 34.50 | 37.80 | 34.50 | 36.90 | 36.90 | -3.66% | 1,489,163 |
| Jan 5, 2026 | 38.30 | 42.50 | 38.30 | 38.30 | 38.30 | -9.88% | 166,486 |
| Jan 4, 2026 | 46.50 | 46.70 | 42.50 | 42.50 | 42.50 | -9.96% | 291,051 |
| Jan 1, 2026 | 46.80 | 47.60 | 46.80 | 47.20 | 47.20 | 1.29% | 283,576 |
| Dec 30, 2025 | 47.00 | 47.30 | 46.50 | 46.60 | 46.60 | -1.06% | 396,875 |
| Dec 29, 2025 | 47.10 | 47.60 | 46.60 | 47.10 | 47.10 | 0.21% | 222,179 |
| Dec 28, 2025 | 48.40 | 48.60 | 46.80 | 47.00 | 47.00 | -1.47% | 355,660 |
| Dec 24, 2025 | 47.70 | 48.10 | 47.40 | 47.70 | 47.70 | 0.21% | 336,331 |
| Dec 23, 2025 | 47.60 | 48.90 | 47.50 | 47.60 | 47.60 | -2.06% | 490,170 |
| Dec 22, 2025 | 48.60 | 49.70 | 48.40 | 48.60 | 48.60 | 0.83% | 438,276 |
| Dec 21, 2025 | 47.30 | 49.40 | 46.00 | 48.20 | 48.20 | 1.90% | 347,044 |
| Dec 18, 2025 | 48.10 | 48.40 | 47.10 | 47.30 | 47.30 | -1.46% | 287,915 |
| Dec 17, 2025 | 49.80 | 49.80 | 47.80 | 48.00 | 48.00 | -2.04% | 325,690 |
| Dec 15, 2025 | 50.30 | 50.40 | 48.90 | 49.00 | 49.00 | -2.39% | 361,988 |
| Dec 14, 2025 | 51.30 | 51.80 | 49.60 | 50.20 | 50.20 | -1.38% | 506,831 |
| Dec 11, 2025 | 50.90 | 51.30 | 50.20 | 50.90 | 50.90 | 0.99% | 522,417 |
| Dec 10, 2025 | 51.90 | 52.50 | 50.00 | 50.40 | 50.40 | -1.75% | 825,156 |
| Dec 9, 2025 | 49.60 | 51.60 | 49.60 | 51.30 | 51.30 | 3.85% | 774,552 |
| Dec 8, 2025 | 49.40 | 50.20 | 49.10 | 49.40 | 49.40 | 1.65% | 522,036 |
| Dec 7, 2025 | 49.30 | 49.60 | 48.30 | 48.60 | 48.60 | -0.21% | 292,828 |
| Dec 4, 2025 | 48.70 | 50.50 | 48.50 | 48.70 | 48.70 | -2.40% | 540,490 |
| Dec 3, 2025 | 51.00 | 51.80 | 49.70 | 49.90 | 49.90 | -2.16% | 644,574 |
| Dec 2, 2025 | 51.00 | 51.20 | 49.50 | 51.00 | 51.00 | 2.62% | 694,207 |
| Dec 1, 2025 | 49.70 | 51.40 | 49.50 | 49.70 | 49.70 | -3.31% | 1,329,938 |
| Nov 30, 2025 | 53.60 | 54.30 | 51.00 | 51.40 | 51.40 | -3.75% | 1,596,119 |
| Nov 27, 2025 | 51.30 | 54.20 | 51.30 | 53.40 | 53.40 | 4.50% | 2,174,260 |
| Nov 26, 2025 | 51.10 | 51.80 | 50.80 | 51.10 | 51.10 | -0.20% | 1,102,187 |
| Nov 25, 2025 | 50.80 | 52.00 | 50.50 | 51.20 | 51.20 | 1.79% | 1,286,712 |
| Nov 24, 2025 | 50.30 | 50.60 | 49.00 | 50.30 | 50.30 | 3.07% | 1,005,544 |
| Nov 23, 2025 | 47.80 | 49.00 | 46.80 | 48.80 | 48.80 | 2.09% | 529,175 |