Bashundhara Paper Mills PLC. (DSE:BPML)
Bangladesh
· Delayed Price · Currency is BDT 26.90
-0.10 (-0.37%)
At close: Apr 28, 2026
DSE:BPML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.60 | 27.60 | 26.90 | 27.00 | 27.00 | -1.46% | 38,175 |
| Apr 26, 2026 | 27.30 | 27.70 | 27.20 | 27.40 | 27.40 | - | 53,069 |
| Apr 23, 2026 | 28.40 | 28.40 | 27.30 | 27.40 | 27.40 | 0.74% | 40,262 |
| Apr 22, 2026 | 27.20 | 27.90 | 27.00 | 27.20 | 27.20 | 0.74% | 63,756 |
| Apr 21, 2026 | 27.00 | 27.50 | 26.90 | 27.00 | 27.00 | -0.37% | 192,986 |
| Apr 20, 2026 | 27.10 | 28.00 | 27.00 | 27.10 | 27.10 | -1.81% | 66,332 |
| Apr 19, 2026 | 28.10 | 28.10 | 27.50 | 27.60 | 27.60 | -1.43% | 34,673 |
| Apr 16, 2026 | 28.00 | 28.50 | 27.90 | 28.00 | 28.00 | 0.36% | 108,415 |
| Apr 15, 2026 | 27.90 | 28.40 | 27.60 | 27.90 | 27.90 | 2.20% | 80,272 |
| Apr 13, 2026 | 27.30 | 27.90 | 27.10 | 27.30 | 27.30 | - | 46,219 |
| Apr 12, 2026 | 28.70 | 28.70 | 27.20 | 27.30 | 27.30 | -1.44% | 81,107 |
| Apr 9, 2026 | 27.70 | 28.70 | 27.40 | 27.70 | 27.70 | -3.82% | 70,618 |
| Apr 8, 2026 | 28.70 | 29.00 | 28.50 | 28.80 | 28.80 | 2.13% | 83,816 |
| Apr 7, 2026 | 28.00 | 28.40 | 27.80 | 28.20 | 28.20 | 2.92% | 26,660 |
| Apr 6, 2026 | 27.80 | 28.00 | 27.20 | 27.40 | 27.40 | -0.72% | 50,095 |
| Apr 5, 2026 | 27.50 | 29.00 | 27.50 | 27.60 | 27.60 | -4.50% | 43,574 |
| Apr 2, 2026 | 28.90 | 29.70 | 28.70 | 28.90 | 28.90 | 0.35% | 29,307 |
| Apr 1, 2026 | 28.80 | 30.80 | 28.40 | 28.80 | 28.80 | 1.77% | 134,055 |
| Mar 31, 2026 | 28.30 | 28.50 | 28.10 | 28.30 | 28.30 | 0.71% | 167,863 |
| Mar 30, 2026 | 28.10 | 28.40 | 27.80 | 28.10 | 28.10 | 0.36% | 63,041 |
| Mar 29, 2026 | 28.00 | 28.40 | 27.80 | 28.00 | 28.00 | - | 31,402 |
| Mar 25, 2026 | 28.00 | 28.70 | 27.90 | 28.00 | 28.00 | -0.36% | 98,636 |
| Mar 24, 2026 | 27.90 | 28.80 | 27.90 | 28.10 | 28.10 | -2.77% | 31,531 |
| Mar 16, 2026 | 28.80 | 29.00 | 28.70 | 28.90 | 28.90 | 0.35% | 41,774 |
| Mar 15, 2026 | 28.50 | 29.00 | 28.20 | 28.80 | 28.80 | 1.77% | 61,258 |
| Mar 12, 2026 | 28.30 | 28.90 | 27.60 | 28.30 | 28.30 | 2.54% | 81,493 |
| Mar 11, 2026 | 27.40 | 27.90 | 27.30 | 27.60 | 27.60 | 1.10% | 24,883 |
| Mar 10, 2026 | 27.90 | 28.40 | 27.30 | 27.30 | 27.30 | -1.09% | 43,504 |
| Mar 9, 2026 | 27.60 | 28.00 | 26.60 | 27.60 | 27.60 | 2.22% | 20,801 |
| Mar 8, 2026 | 27.90 | 27.90 | 26.60 | 27.00 | 27.00 | -3.23% | 45,780 |
| Mar 5, 2026 | 27.90 | 28.70 | 27.70 | 27.90 | 27.90 | -2.11% | 55,845 |
| Mar 4, 2026 | 28.50 | 29.20 | 28.00 | 28.50 | 28.50 | 2.15% | 53,941 |
| Mar 3, 2026 | 27.90 | 29.40 | 27.70 | 27.90 | 27.90 | -4.45% | 83,466 |
| Mar 2, 2026 | 27.00 | 30.00 | 27.00 | 29.20 | 29.20 | 4.29% | 107,183 |
| Mar 1, 2026 | 26.50 | 28.60 | 26.20 | 28.00 | 28.00 | -3.11% | 70,556 |
| Feb 26, 2026 | 29.50 | 29.70 | 28.50 | 28.90 | 28.90 | -0.34% | 207,178 |
| Feb 25, 2026 | 29.70 | 29.80 | 28.70 | 29.00 | 29.00 | -0.68% | 33,242 |
| Feb 24, 2026 | 29.70 | 29.80 | 28.70 | 29.20 | 29.20 | -1.68% | 77,285 |
| Feb 23, 2026 | 29.70 | 29.90 | 28.00 | 29.70 | 29.70 | 6.07% | 96,236 |
| Feb 22, 2026 | 28.60 | 28.60 | 27.30 | 28.00 | 28.00 | -0.36% | 30,265 |
| Feb 19, 2026 | 29.30 | 29.30 | 27.90 | 28.10 | 28.10 | -2.43% | 87,913 |
| Feb 18, 2026 | 29.70 | 29.70 | 28.70 | 28.80 | 28.80 | -3.03% | 120,036 |
| Feb 17, 2026 | 30.70 | 30.70 | 29.20 | 29.70 | 29.70 | -3.88% | 296,700 |
| Feb 16, 2026 | 31.90 | 31.90 | 30.30 | 30.90 | 30.90 | 5.82% | 352,131 |
| Feb 15, 2026 | 29.20 | 29.20 | 28.20 | 29.20 | 29.20 | 9.77% | 232,608 |
| Feb 10, 2026 | 24.20 | 26.60 | 24.20 | 26.60 | 26.60 | 9.92% | 367,237 |
| Feb 9, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | - | 54,794 |
| Feb 8, 2026 | 24.70 | 24.70 | 24.10 | 24.20 | 24.20 | -0.41% | 16,613 |
| Feb 5, 2026 | 24.30 | 24.50 | 23.80 | 24.30 | 24.30 | 2.53% | 75,860 |
| Feb 3, 2026 | 23.70 | 24.10 | 23.60 | 23.70 | 23.70 | - | 45,295 |
| Feb 2, 2026 | 23.80 | 24.30 | 23.60 | 23.70 | 23.70 | -0.84% | 72,499 |
| Feb 1, 2026 | 23.70 | 24.30 | 23.70 | 23.90 | 23.90 | 0.42% | 31,488 |
| Jan 29, 2026 | 23.80 | 24.20 | 23.70 | 23.80 | 23.80 | -1.24% | 68,615 |
| Jan 28, 2026 | 24.10 | 24.50 | 23.90 | 24.10 | 24.10 | -0.82% | 66,204 |
| Jan 27, 2026 | 23.80 | 24.50 | 23.80 | 24.30 | 24.30 | 1.25% | 39,368 |
| Jan 26, 2026 | 24.50 | 24.50 | 23.80 | 24.00 | 24.00 | 0.42% | 21,369 |
| Jan 25, 2026 | 24.40 | 24.40 | 23.80 | 23.90 | 23.90 | -1.24% | 27,695 |
| Jan 22, 2026 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | 21,361 |
| Jan 21, 2026 | 24.80 | 24.80 | 23.90 | 24.40 | 24.40 | 1.24% | 29,897 |
| Jan 20, 2026 | 24.60 | 24.60 | 23.80 | 24.10 | 24.10 | - | 21,493 |
| Jan 19, 2026 | 24.60 | 24.60 | 24.00 | 24.10 | 24.10 | -0.82% | 19,722 |
| Jan 18, 2026 | 24.30 | 24.30 | 24.00 | 24.30 | 24.30 | 3.40% | 17,878 |
| Jan 15, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | -0.84% | 46,882 |
| Jan 14, 2026 | 24.50 | 24.50 | 23.60 | 23.70 | 23.70 | -0.42% | 19,928 |
| Jan 13, 2026 | 24.80 | 24.80 | 23.70 | 23.80 | 23.80 | -0.42% | 14,445 |
| Jan 12, 2026 | 24.20 | 24.80 | 23.80 | 23.90 | 23.90 | -2.05% | 31,369 |
| Jan 11, 2026 | 24.60 | 24.80 | 24.20 | 24.40 | 24.40 | 0.41% | 9,949 |
| Jan 8, 2026 | 24.30 | 24.90 | 24.20 | 24.30 | 24.30 | -1.22% | 34,420 |
| Jan 7, 2026 | 24.60 | 25.10 | 24.50 | 24.60 | 24.60 | 0.41% | 10,991 |
| Jan 6, 2026 | 24.40 | 24.90 | 24.30 | 24.50 | 24.50 | -0.41% | 15,862 |
| Jan 5, 2026 | 25.40 | 25.40 | 24.50 | 24.60 | 24.60 | -1.20% | 27,776 |
| Jan 4, 2026 | 25.80 | 25.80 | 24.90 | 24.90 | 24.90 | -3.11% | 65,861 |
| Jan 1, 2026 | 25.70 | 25.90 | 25.00 | 25.70 | 25.70 | 2.39% | 21,055 |
| Dec 30, 2025 | 26.00 | 26.00 | 24.50 | 25.10 | 25.10 | 1.21% | 29,926 |
| Dec 29, 2025 | 25.40 | 25.40 | 24.50 | 24.80 | 24.80 | 0.40% | 16,656 |
| Dec 28, 2025 | 25.50 | 25.90 | 24.60 | 24.70 | 24.70 | -0.80% | 45,481 |
| Dec 24, 2025 | 24.90 | 25.30 | 24.50 | 24.90 | 24.90 | 1.63% | 19,124 |
| Dec 23, 2025 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | -1.21% | 31,450 |
| Dec 22, 2025 | 24.00 | 25.90 | 24.00 | 24.80 | 24.80 | 1.64% | 28,987 |
| Dec 21, 2025 | 26.00 | 26.00 | 24.20 | 24.40 | 24.40 | -1.21% | 22,067 |
| Dec 18, 2025 | 24.70 | 25.50 | 24.60 | 24.70 | 24.70 | -1.20% | 31,334 |
| Dec 17, 2025 | 25.00 | 26.40 | 25.00 | 25.00 | 25.00 | -1.19% | 9,895 |
| Dec 15, 2025 | 25.30 | 26.00 | 25.10 | 25.30 | 25.30 | -1.56% | 25,977 |
| Dec 14, 2025 | 25.60 | 26.20 | 25.60 | 25.70 | 25.70 | -0.39% | 30,570 |
| Dec 11, 2025 | 26.20 | 26.20 | 25.20 | 25.80 | 25.80 | 1.18% | 34,475 |
| Dec 10, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | -0.78% | 29,288 |
| Dec 9, 2025 | 25.10 | 25.80 | 25.10 | 25.70 | 25.70 | 2.80% | 64,732 |
| Dec 8, 2025 | 25.00 | 25.50 | 24.80 | 25.00 | 25.00 | 1.63% | 38,961 |
| Dec 7, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 0.82% | 17,551 |
| 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 |