Bashundhara Paper Mills Limited (DSE:BPML)
Bangladesh
· Delayed Price · Currency is BDT 24.40
-0.50 (-2.01%)
At close: Dec 4, 2025
Bashundhara Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.10 | 25.40 | 24.10 | 24.40 | 24.40 | -2.01% | 78,281 |
| Dec 3, 2025 | 24.90 | 26.60 | 24.60 | 24.90 | 24.90 | -3.49% | 67,311 |
| Dec 2, 2025 | 25.80 | 26.80 | 25.00 | 25.80 | 25.80 | 3.61% | 38,598 |
| Dec 1, 2025 | 24.90 | 27.20 | 24.80 | 24.90 | 24.90 | -6.04% | 82,451 |
| Nov 30, 2025 | 27.80 | 27.80 | 26.00 | 26.50 | 26.50 | -2.93% | 42,407 |
| Nov 27, 2025 | 27.80 | 27.80 | 26.80 | 27.30 | 27.30 | 0.74% | 11,107 |
| Nov 26, 2025 | 27.10 | 28.30 | 27.00 | 27.10 | 27.10 | - | 112,386 |
| Nov 25, 2025 | 27.10 | 28.40 | 26.30 | 27.10 | 27.10 | 1.50% | 113,997 |
| Nov 24, 2025 | 26.70 | 27.00 | 25.00 | 26.70 | 26.70 | 6.80% | 73,250 |
| Nov 23, 2025 | 24.50 | 25.30 | 24.20 | 25.00 | 25.00 | -0.40% | 21,281 |
| Nov 20, 2025 | 25.80 | 25.80 | 24.80 | 25.10 | 25.10 | 2.03% | 108,552 |
| Nov 18, 2025 | 23.40 | 25.00 | 23.40 | 24.60 | 24.60 | 7.89% | 134,696 |
| Nov 17, 2025 | 22.40 | 23.80 | 22.20 | 22.80 | 22.80 | 2.24% | 98,600 |
| Nov 16, 2025 | 22.90 | 22.90 | 21.50 | 22.30 | 22.30 | -0.89% | 70,054 |
| Nov 13, 2025 | 23.40 | 23.40 | 22.00 | 22.50 | 22.50 | -0.88% | 91,372 |
| Nov 12, 2025 | 22.50 | 22.80 | 22.00 | 22.70 | 22.70 | 0.89% | 121,417 |
| Nov 11, 2025 | 22.80 | 23.10 | 22.30 | 22.50 | 22.50 | 0.45% | 67,228 |
| Nov 10, 2025 | 23.50 | 24.10 | 22.30 | 22.40 | 22.40 | -6.28% | 159,533 |
| Nov 9, 2025 | 25.00 | 25.10 | 23.50 | 23.90 | 23.90 | -4.02% | 59,305 |
| Nov 6, 2025 | 25.90 | 26.40 | 24.70 | 24.90 | 24.90 | -3.86% | 97,061 |
| Nov 5, 2025 | 26.10 | 26.30 | 25.50 | 25.90 | 25.90 | -0.77% | 85,534 |
| Nov 4, 2025 | 26.90 | 27.20 | 26.00 | 26.10 | 26.10 | -2.97% | 54,427 |
| Nov 3, 2025 | 27.70 | 27.90 | 26.80 | 26.90 | 26.90 | -2.89% | 52,759 |
| Nov 2, 2025 | 26.60 | 28.20 | 26.60 | 27.70 | 27.70 | 4.92% | 70,458 |
| Oct 30, 2025 | 26.40 | 26.90 | 25.60 | 26.40 | 26.40 | - | 116,454 |
| Oct 29, 2025 | 26.10 | 28.00 | 24.10 | 26.40 | 26.40 | -8.97% | 213,927 |
| Oct 28, 2025 | 29.90 | 29.90 | 27.90 | 29.00 | 29.00 | -2.36% | 115,032 |
| Oct 27, 2025 | 30.90 | 30.90 | 29.50 | 29.70 | 29.70 | -0.67% | 42,955 |
| Oct 26, 2025 | 30.80 | 30.80 | 29.80 | 29.90 | 29.90 | -2.61% | 83,947 |
| Oct 23, 2025 | 30.40 | 31.00 | 30.00 | 30.70 | 30.70 | 1.99% | 78,808 |
| Oct 22, 2025 | 30.20 | 30.30 | 29.70 | 30.10 | 30.10 | -0.99% | 105,796 |
| Oct 21, 2025 | 31.50 | 31.50 | 30.00 | 30.40 | 30.40 | -1.62% | 58,025 |
| Oct 20, 2025 | 29.60 | 31.50 | 29.60 | 30.90 | 30.90 | 3.69% | 75,805 |
| Oct 19, 2025 | 29.90 | 30.30 | 29.70 | 29.80 | 29.80 | -0.33% | 84,511 |
| Oct 16, 2025 | 31.00 | 31.40 | 29.60 | 29.90 | 29.90 | -2.92% | 81,261 |
| Oct 15, 2025 | 31.70 | 32.00 | 30.60 | 30.80 | 30.80 | -2.84% | 50,041 |
| Oct 14, 2025 | 32.80 | 33.10 | 31.50 | 31.70 | 31.70 | -1.86% | 133,614 |
| Oct 13, 2025 | 31.90 | 32.50 | 31.70 | 32.30 | 32.30 | 1.57% | 113,605 |
| Oct 12, 2025 | 33.50 | 33.50 | 31.60 | 31.80 | 31.80 | -4.22% | 87,889 |
| Oct 9, 2025 | 34.30 | 34.30 | 33.00 | 33.20 | 33.20 | -1.78% | 74,863 |
| Oct 8, 2025 | 34.50 | 34.50 | 33.50 | 33.80 | 33.80 | -1.17% | 79,243 |
| Oct 7, 2025 | 34.60 | 35.10 | 34.00 | 34.20 | 34.20 | -0.29% | 268,319 |
| Oct 6, 2025 | 34.70 | 34.80 | 34.20 | 34.30 | 34.30 | - | 189,395 |
| Oct 5, 2025 | 34.70 | 34.80 | 34.30 | 34.30 | 34.30 | - | 107,380 |
| Sep 30, 2025 | 34.80 | 34.80 | 34.20 | 34.30 | 34.30 | - | 152,278 |
| Sep 29, 2025 | 34.40 | 34.80 | 34.10 | 34.30 | 34.30 | 0.29% | 91,638 |
| Sep 28, 2025 | 34.60 | 35.50 | 34.10 | 34.20 | 34.20 | -2.29% | 154,534 |
| Sep 25, 2025 | 35.40 | 35.90 | 34.60 | 35.00 | 35.00 | -1.13% | 135,463 |
| Sep 24, 2025 | 34.50 | 35.60 | 33.70 | 35.40 | 35.40 | 2.61% | 137,334 |
| Sep 23, 2025 | 34.70 | 34.90 | 34.00 | 34.50 | 34.50 | 0.58% | 153,678 |
| Sep 22, 2025 | 35.00 | 35.40 | 33.90 | 34.30 | 34.30 | -1.15% | 149,690 |
| Sep 21, 2025 | 36.00 | 36.50 | 34.50 | 34.70 | 34.70 | -2.80% | 152,286 |
| Sep 18, 2025 | 36.40 | 36.60 | 35.50 | 35.70 | 35.70 | -1.92% | 194,013 |
| Sep 17, 2025 | 37.30 | 37.60 | 36.20 | 36.40 | 36.40 | -0.27% | 199,185 |
| Sep 16, 2025 | 37.80 | 37.80 | 36.30 | 36.50 | 36.50 | - | 260,961 |
| Sep 15, 2025 | 37.40 | 37.90 | 36.40 | 36.50 | 36.50 | -2.41% | 259,660 |
| Sep 14, 2025 | 36.50 | 38.80 | 36.30 | 37.40 | 37.40 | 3.60% | 673,412 |
| Sep 11, 2025 | 35.50 | 36.50 | 35.40 | 36.10 | 36.10 | 1.40% | 229,021 |
| Sep 10, 2025 | 36.30 | 37.00 | 35.40 | 35.60 | 35.60 | -1.93% | 254,617 |
| Sep 9, 2025 | 37.60 | 38.00 | 36.10 | 36.30 | 36.30 | -3.20% | 494,810 |
| Sep 8, 2025 | 38.60 | 38.80 | 37.10 | 37.50 | 37.50 | -2.60% | 717,785 |
| Sep 7, 2025 | 39.60 | 39.60 | 38.30 | 38.50 | 38.50 | -1.03% | 562,156 |
| Sep 4, 2025 | 38.60 | 39.80 | 38.20 | 38.90 | 38.90 | 0.78% | 727,829 |
| Sep 3, 2025 | 39.50 | 39.70 | 38.50 | 38.60 | 38.60 | -2.53% | 500,328 |
| Sep 2, 2025 | 39.10 | 41.20 | 38.90 | 39.60 | 39.60 | 2.59% | 1,436,130 |
| Sep 1, 2025 | 37.40 | 39.40 | 36.80 | 38.60 | 38.60 | 2.93% | 1,179,881 |
| Aug 31, 2025 | 37.30 | 38.40 | 37.20 | 37.50 | 37.50 | 0.27% | 712,678 |
| Aug 28, 2025 | 38.70 | 39.20 | 37.30 | 37.40 | 37.40 | -3.36% | 1,073,694 |
| Aug 27, 2025 | 39.00 | 39.80 | 37.20 | 38.70 | 38.70 | - | 915,303 |
| Aug 26, 2025 | 35.80 | 38.90 | 35.80 | 38.70 | 38.70 | 9.32% | 2,429,164 |
| Aug 25, 2025 | 34.60 | 35.70 | 33.80 | 35.40 | 35.40 | 3.21% | 818,491 |
| Aug 24, 2025 | 34.20 | 34.80 | 33.60 | 34.30 | 34.30 | 1.18% | 318,179 |
| Aug 21, 2025 | 34.70 | 35.40 | 33.50 | 33.90 | 33.90 | -0.88% | 325,985 |
| Aug 20, 2025 | 35.00 | 35.00 | 33.80 | 34.20 | 34.20 | -2.01% | 400,145 |
| Aug 19, 2025 | 35.30 | 35.70 | 34.60 | 34.90 | 34.90 | -1.13% | 410,840 |
| Aug 18, 2025 | 32.70 | 35.40 | 32.70 | 35.30 | 35.30 | 6.65% | 899,084 |
| Aug 17, 2025 | 32.50 | 34.60 | 32.10 | 33.10 | 33.10 | 4.09% | 165,133 |
| Aug 14, 2025 | 32.00 | 32.60 | 31.70 | 31.80 | 31.80 | -0.62% | 173,748 |
| Aug 13, 2025 | 33.30 | 33.40 | 31.90 | 32.00 | 32.00 | -2.74% | 173,155 |
| Aug 12, 2025 | 33.10 | 33.50 | 32.70 | 32.90 | 32.90 | -0.90% | 140,799 |
| Aug 11, 2025 | 33.70 | 33.70 | 33.00 | 33.20 | 33.20 | - | 121,125 |
| Aug 10, 2025 | 33.70 | 33.70 | 33.00 | 33.20 | 33.20 | -1.48% | 320,460 |
| Aug 7, 2025 | 34.50 | 34.90 | 33.60 | 33.70 | 33.70 | -2.32% | 153,464 |
| Aug 6, 2025 | 34.10 | 35.60 | 34.10 | 34.50 | 34.50 | 1.77% | 676,562 |
| Aug 4, 2025 | 33.80 | 34.00 | 33.40 | 33.90 | 33.90 | 1.80% | 210,503 |
| Aug 3, 2025 | 33.30 | 33.80 | 33.20 | 33.30 | 33.30 | - | 245,477 |
| Jul 31, 2025 | 33.50 | 33.80 | 33.20 | 33.30 | 33.30 | -0.30% | 158,381 |
| Jul 30, 2025 | 34.20 | 34.20 | 33.20 | 33.40 | 33.40 | -0.60% | 208,299 |
| Jul 29, 2025 | 33.50 | 33.90 | 33.50 | 33.60 | 33.60 | - | 197,069 |
| Jul 28, 2025 | 33.70 | 34.00 | 33.50 | 33.60 | 33.60 | -0.30% | 202,275 |
| Jul 27, 2025 | 34.50 | 35.00 | 33.50 | 33.70 | 33.70 | -3.16% | 335,963 |
| Jul 24, 2025 | 34.70 | 35.60 | 34.60 | 34.80 | 34.80 | - | 436,632 |
| Jul 23, 2025 | 34.50 | 35.00 | 34.20 | 34.80 | 34.80 | 1.16% | 298,835 |
| Jul 22, 2025 | 34.60 | 35.30 | 34.10 | 34.40 | 34.40 | -1.15% | 400,269 |
| Jul 21, 2025 | 35.00 | 36.20 | 34.40 | 34.80 | 34.80 | -1.69% | 513,824 |
| Jul 20, 2025 | 34.40 | 36.50 | 34.20 | 35.40 | 35.40 | 2.91% | 1,096,113 |
| Jul 17, 2025 | 33.90 | 34.50 | 33.70 | 34.40 | 34.40 | 1.47% | 523,303 |
| Jul 16, 2025 | 34.40 | 34.40 | 33.70 | 33.90 | 33.90 | -0.59% | 460,480 |
| Jul 15, 2025 | 33.90 | 34.70 | 33.90 | 34.10 | 34.10 | 0.89% | 546,123 |
| Jul 14, 2025 | 33.60 | 34.00 | 33.50 | 33.80 | 33.80 | 0.60% | 299,456 |