Bangladesh National Insurance Company Limited (DSE:BNICL)
Bangladesh
· Delayed Price · Currency is BDT 49.00
-0.70 (-1.41%)
At close: Mar 8, 2026
DSE:BNICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 49.40 | 50.40 | 48.60 | 49.00 | 49.00 | -1.41% | 304,985 |
| Mar 5, 2026 | 51.90 | 52.00 | 49.00 | 49.70 | 49.70 | -2.74% | 217,457 |
| Mar 4, 2026 | 52.50 | 52.50 | 50.60 | 51.10 | 51.10 | -0.20% | 258,784 |
| Mar 3, 2026 | 53.40 | 54.00 | 50.40 | 51.20 | 51.20 | -4.66% | 343,597 |
| Mar 2, 2026 | 54.20 | 54.90 | 53.40 | 53.70 | 53.70 | 0.94% | 160,063 |
| Mar 1, 2026 | 55.10 | 55.10 | 51.40 | 53.20 | 53.20 | -4.14% | 264,237 |
| Feb 26, 2026 | 56.00 | 57.00 | 55.20 | 55.50 | 55.50 | - | 239,979 |
| Feb 25, 2026 | 56.50 | 56.50 | 55.00 | 55.50 | 55.50 | -0.72% | 238,536 |
| Feb 24, 2026 | 57.90 | 57.90 | 55.80 | 55.90 | 55.90 | -1.93% | 390,112 |
| Feb 23, 2026 | 57.00 | 57.50 | 56.20 | 57.00 | 57.00 | 1.79% | 407,267 |
| Feb 22, 2026 | 56.50 | 57.00 | 55.70 | 56.00 | 56.00 | -0.18% | 294,823 |
| Feb 19, 2026 | 56.00 | 57.90 | 55.70 | 56.10 | 56.10 | -0.88% | 418,472 |
| Feb 18, 2026 | 58.50 | 58.80 | 56.30 | 56.60 | 56.60 | -2.92% | 958,369 |
| Feb 17, 2026 | 59.00 | 61.40 | 58.20 | 58.30 | 58.30 | -0.17% | 1,793,187 |
| Feb 16, 2026 | 55.00 | 58.70 | 54.70 | 58.40 | 58.40 | 7.16% | 1,798,479 |
| Feb 15, 2026 | 54.00 | 55.30 | 53.60 | 54.50 | 54.50 | 1.68% | 479,195 |
| Feb 10, 2026 | 54.00 | 54.30 | 53.20 | 53.60 | 53.60 | -0.19% | 369,243 |
| Feb 9, 2026 | 53.00 | 53.90 | 52.70 | 53.70 | 53.70 | 2.29% | 314,772 |
| Feb 8, 2026 | 52.10 | 53.20 | 51.70 | 52.50 | 52.50 | 0.57% | 276,556 |
| Feb 5, 2026 | 53.70 | 54.10 | 52.00 | 52.20 | 52.20 | -1.88% | 360,295 |
| Feb 3, 2026 | 55.40 | 55.40 | 52.80 | 53.20 | 53.20 | -2.74% | 508,427 |
| Feb 2, 2026 | 56.10 | 56.40 | 54.40 | 54.70 | 54.70 | -1.26% | 680,732 |
| Feb 1, 2026 | 55.50 | 56.20 | 54.60 | 55.40 | 55.40 | -0.54% | 593,477 |
| Jan 29, 2026 | 56.50 | 57.60 | 55.40 | 55.70 | 55.70 | -0.36% | 1,005,780 |
| Jan 28, 2026 | 53.30 | 56.80 | 49.70 | 55.90 | 55.90 | 2.95% | 1,007,901 |
| Jan 27, 2026 | 54.30 | 54.90 | 53.10 | 54.30 | 54.30 | 1.31% | 473,260 |
| Jan 26, 2026 | 53.60 | 55.00 | 53.00 | 53.60 | 53.60 | -1.29% | 518,617 |
| Jan 25, 2026 | 54.00 | 55.50 | 54.00 | 54.30 | 54.30 | - | 614,793 |
| Jan 22, 2026 | 53.90 | 55.60 | 53.60 | 54.30 | 54.30 | 1.31% | 867,307 |
| Jan 21, 2026 | 53.60 | 54.60 | 53.00 | 53.60 | 53.60 | - | 717,652 |
| Jan 20, 2026 | 53.30 | 55.70 | 52.70 | 53.60 | 53.60 | 0.56% | 1,196,585 |
| Jan 19, 2026 | 53.60 | 54.80 | 52.80 | 53.30 | 53.30 | - | 789,971 |
| Jan 18, 2026 | 50.50 | 54.30 | 50.50 | 53.30 | 53.30 | 5.13% | 1,152,436 |
| Jan 15, 2026 | 52.90 | 52.90 | 50.50 | 50.70 | 50.70 | -3.61% | 594,869 |
| Jan 14, 2026 | 51.90 | 53.70 | 51.10 | 52.60 | 52.60 | 1.35% | 713,150 |
| Jan 13, 2026 | 49.90 | 53.50 | 49.30 | 51.90 | 51.90 | 5.27% | 1,216,212 |
| Jan 12, 2026 | 49.30 | 49.60 | 47.90 | 49.30 | 49.30 | 2.28% | 458,618 |
| Jan 11, 2026 | 49.70 | 49.70 | 48.10 | 48.20 | 48.20 | -2.43% | 244,680 |
| Jan 8, 2026 | 49.80 | 50.30 | 49.00 | 49.40 | 49.40 | 1.23% | 343,134 |
| Jan 7, 2026 | 48.90 | 49.40 | 48.60 | 48.80 | 48.80 | 0.21% | 283,738 |
| Jan 6, 2026 | 48.70 | 50.60 | 48.50 | 48.70 | 48.70 | -1.42% | 587,571 |
| Jan 5, 2026 | 47.30 | 49.70 | 47.30 | 49.40 | 49.40 | 6.70% | 959,552 |
| Jan 4, 2026 | 45.90 | 47.00 | 44.90 | 46.30 | 46.30 | 3.58% | 206,751 |
| Jan 1, 2026 | 45.00 | 45.50 | 44.50 | 44.70 | 44.70 | - | 69,430 |
| Dec 30, 2025 | 44.40 | 45.00 | 44.10 | 44.70 | 44.70 | 1.13% | 131,217 |
| Dec 29, 2025 | 44.20 | 44.90 | 43.20 | 44.20 | 44.20 | 0.23% | 83,807 |
| Dec 28, 2025 | 45.20 | 45.20 | 44.10 | 44.10 | 44.10 | 0.23% | 45,536 |
| Dec 24, 2025 | 43.70 | 44.30 | 43.50 | 44.00 | 44.00 | 0.46% | 56,442 |
| Dec 23, 2025 | 44.80 | 45.00 | 43.70 | 43.80 | 43.80 | -1.57% | 83,738 |
| Dec 22, 2025 | 44.50 | 44.80 | 44.30 | 44.50 | 44.50 | 2.06% | 72,865 |
| Dec 21, 2025 | 43.30 | 43.80 | 42.70 | 43.60 | 43.60 | -0.68% | 94,461 |
| Dec 18, 2025 | 44.20 | 44.60 | 43.50 | 43.90 | 43.90 | -1.57% | 54,409 |
| Dec 17, 2025 | 46.00 | 46.20 | 44.30 | 44.60 | 44.60 | -1.11% | 74,415 |
| Dec 15, 2025 | 45.20 | 46.30 | 44.60 | 45.10 | 45.10 | -0.88% | 102,102 |
| Dec 14, 2025 | 46.70 | 47.00 | 45.30 | 45.50 | 45.50 | -1.30% | 204,899 |
| Dec 11, 2025 | 45.90 | 46.30 | 45.00 | 46.10 | 46.10 | 1.54% | 142,684 |
| Dec 10, 2025 | 50.20 | 50.20 | 45.10 | 45.40 | 45.40 | -0.66% | 170,894 |
| Dec 9, 2025 | 45.70 | 46.80 | 43.90 | 45.70 | 45.70 | 4.82% | 177,414 |
| Dec 8, 2025 | 43.70 | 44.40 | 43.30 | 43.60 | 43.60 | 0.93% | 79,692 |
| Dec 7, 2025 | 43.50 | 43.90 | 43.00 | 43.20 | 43.20 | -0.92% | 65,119 |
| Dec 4, 2025 | 44.40 | 44.60 | 43.40 | 43.60 | 43.60 | -1.80% | 99,908 |
| Dec 3, 2025 | 44.40 | 45.80 | 44.30 | 44.40 | 44.40 | -0.67% | 75,443 |
| Dec 2, 2025 | 44.70 | 44.80 | 43.70 | 44.70 | 44.70 | 2.52% | 111,959 |
| Dec 1, 2025 | 43.60 | 44.70 | 43.30 | 43.60 | 43.60 | -1.58% | 83,369 |
| Nov 30, 2025 | 46.70 | 46.70 | 44.00 | 44.30 | 44.30 | -4.53% | 201,500 |
| Nov 27, 2025 | 46.40 | 47.10 | 45.90 | 46.40 | 46.40 | 0.43% | 154,717 |
| Nov 26, 2025 | 46.20 | 47.00 | 44.60 | 46.20 | 46.20 | 2.44% | 346,274 |
| Nov 25, 2025 | 44.90 | 45.50 | 44.40 | 45.10 | 45.10 | 1.81% | 257,642 |
| Nov 24, 2025 | 44.30 | 44.60 | 42.60 | 44.30 | 44.30 | 3.02% | 262,890 |
| Nov 23, 2025 | 42.00 | 43.40 | 41.70 | 43.00 | 43.00 | 1.90% | 105,751 |
| Nov 20, 2025 | 43.60 | 43.60 | 42.00 | 42.20 | 42.20 | -2.31% | 99,082 |
| Nov 19, 2025 | 42.90 | 43.50 | 42.30 | 43.20 | 43.20 | 0.93% | 111,572 |
| Nov 18, 2025 | 42.70 | 43.80 | 42.00 | 42.80 | 42.80 | 1.42% | 182,775 |
| Nov 17, 2025 | 42.20 | 42.80 | 41.80 | 42.20 | 42.20 | 1.69% | 122,594 |
| Nov 16, 2025 | 40.30 | 42.00 | 39.00 | 41.50 | 41.50 | 4.53% | 178,769 |
| Nov 13, 2025 | 41.50 | 42.10 | 39.00 | 39.70 | 39.70 | -4.34% | 154,576 |
| Nov 12, 2025 | 43.50 | 43.60 | 41.00 | 41.50 | 41.50 | -3.94% | 97,510 |
| Nov 11, 2025 | 44.30 | 44.30 | 42.90 | 43.20 | 43.20 | 0.47% | 95,728 |
| Nov 10, 2025 | 42.90 | 44.00 | 42.50 | 43.00 | 43.00 | -0.92% | 93,473 |
| Nov 9, 2025 | 45.20 | 45.40 | 43.20 | 43.40 | 43.40 | -2.91% | 113,276 |
| Nov 6, 2025 | 45.30 | 45.30 | 43.50 | 44.70 | 44.70 | 0.45% | 99,733 |
| Nov 5, 2025 | 45.30 | 45.50 | 44.30 | 44.50 | 44.50 | -1.33% | 125,951 |
| Nov 4, 2025 | 46.50 | 46.70 | 45.00 | 45.10 | 45.10 | -1.53% | 142,745 |
| Nov 3, 2025 | 47.50 | 47.50 | 45.60 | 45.80 | 45.80 | -2.76% | 169,878 |
| Nov 2, 2025 | 48.40 | 48.60 | 46.40 | 47.10 | 47.10 | -2.08% | 302,460 |
| Oct 30, 2025 | 47.30 | 48.30 | 47.20 | 48.10 | 48.10 | 2.34% | 292,003 |
| Oct 29, 2025 | 48.50 | 48.50 | 46.60 | 47.00 | 47.00 | -2.08% | 454,744 |
| Oct 28, 2025 | 49.60 | 50.10 | 47.90 | 48.00 | 48.00 | -1.44% | 491,263 |
| Oct 27, 2025 | 46.90 | 49.20 | 46.50 | 48.70 | 48.70 | 4.51% | 830,340 |
| Oct 26, 2025 | 44.70 | 46.90 | 44.20 | 46.60 | 46.60 | 5.19% | 353,687 |
| Oct 23, 2025 | 47.60 | 47.60 | 44.00 | 44.30 | 44.30 | -1.77% | 307,398 |
| Oct 22, 2025 | 44.50 | 45.80 | 43.00 | 45.10 | 45.10 | 1.81% | 319,189 |
| Oct 21, 2025 | 47.60 | 47.60 | 44.00 | 44.30 | 44.30 | -5.54% | 402,047 |
| Oct 20, 2025 | 46.10 | 47.70 | 45.80 | 46.90 | 46.90 | 0.21% | 342,656 |
| Oct 19, 2025 | 49.90 | 50.40 | 46.10 | 46.80 | 46.80 | -6.96% | 444,217 |
| Oct 16, 2025 | 48.70 | 50.90 | 48.50 | 50.30 | 50.30 | 5.01% | 1,178,482 |
| Oct 15, 2025 | 46.90 | 49.70 | 46.50 | 47.90 | 47.90 | 2.13% | 588,296 |
| Oct 14, 2025 | 46.30 | 49.90 | 46.30 | 46.90 | 46.90 | 2.85% | 672,696 |
| Oct 13, 2025 | 44.00 | 46.80 | 44.00 | 45.60 | 45.60 | 3.40% | 181,613 |
| Oct 12, 2025 | 45.90 | 45.90 | 43.40 | 44.10 | 44.10 | -2.86% | 69,014 |