Skip to main content
Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
14.00
-0.30 (-2.10%)
At close: Mar 5, 2026

Baraka Patenga Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.0014.5013.9014.0014.00-2.10%1,103,585
Mar 4, 202614.4014.6013.9014.3014.300.70%1,215,473
Mar 3, 202615.2015.2014.0014.2014.20-5.96%1,886,778
Mar 2, 202615.0015.2014.9015.1015.102.03%1,428,247
Mar 1, 202615.3015.4014.5014.8014.80-4.52%1,811,068
Feb 26, 202615.7015.8015.4015.5015.50-1,631,303
Feb 25, 202615.8015.8015.5015.5015.50-0.64%522,935
Feb 24, 202615.9016.0015.5015.6015.60-1.27%1,534,928
Feb 23, 202615.8015.9015.6015.8015.801.94%1,034,125
Feb 22, 202615.7015.7015.4015.5015.50-912,780
Feb 19, 202615.6015.8015.4015.5015.50-0.64%884,477
Feb 18, 202615.9016.0015.6015.6015.60-1.27%2,160,448
Feb 17, 202615.8016.3015.8015.8015.80-1.86%3,420,385
Feb 16, 202616.1016.5016.0016.1016.10-1.23%3,795,136
Feb 15, 202616.5016.7016.1016.3016.302.52%4,663,875
Feb 10, 202615.9016.1015.8015.9015.90-3,196,147
Feb 9, 202615.9016.1015.8015.9015.900.63%2,011,412
Feb 8, 202615.6015.9015.4015.8015.801.28%2,306,455
Feb 5, 202615.6016.2015.5015.6015.60-2.50%2,385,847
Feb 3, 202615.8016.5015.8016.0016.001.27%4,848,900
Feb 2, 202616.3016.3015.7015.8015.80-1.86%3,387,722
Feb 1, 202615.9016.6015.7016.1016.105.23%6,695,556
Jan 29, 202615.2015.6015.2015.3015.300.66%2,869,440
Jan 28, 202615.9015.9015.0015.2015.20-3.18%3,628,323
Jan 27, 202615.7015.8015.4015.7015.700.64%3,286,976
Jan 26, 202615.6015.7015.2015.6015.603.31%4,327,661
Jan 25, 202614.9015.3014.7015.1015.101.34%3,015,089
Jan 22, 202615.2015.2014.8014.9014.90-0.67%2,141,420
Jan 21, 202614.6015.2014.5015.0015.003.45%3,505,763
Jan 20, 202614.7014.8014.4014.5014.50-1,985,392
Jan 19, 202614.5014.7014.3014.5014.501.40%2,046,191
Jan 18, 202614.1014.5014.0014.3014.301.42%1,800,459
Jan 15, 202614.1014.4014.0014.1014.100.71%2,446,508
Jan 14, 202613.6014.1013.6014.0014.002.94%1,988,862
Jan 13, 202613.7013.9013.6013.6013.60-925,596
Jan 12, 202613.9013.9013.5013.6013.60-1.45%1,366,876
Jan 11, 202614.1014.2013.8013.8013.80-2.13%1,022,456
Jan 8, 202614.1014.4013.9014.1014.10-0.70%1,642,998
Jan 7, 202614.2014.6014.0014.2014.20-1.39%1,773,155
Jan 6, 202614.4014.7014.3014.4014.40-1,687,164
Jan 5, 202614.4014.7014.3014.4014.40-937,740
Jan 4, 202614.8014.9014.3014.4014.40-2.04%1,996,078
Jan 1, 202614.9015.0014.7014.7014.70-1,199,378
Dec 30, 202514.7015.0014.5014.7014.700.68%1,012,352
Dec 29, 202514.9014.9014.4014.6014.60-0.68%1,059,683
Dec 28, 202515.1015.2014.5014.7014.70-1.34%1,056,995
Dec 24, 202514.9015.1014.8014.9014.90-1,349,264
Dec 23, 202514.9015.2014.7014.9014.90-2,094,901
Dec 22, 202515.0015.4014.8014.9014.900.68%2,774,497
Dec 21, 202514.1015.1013.7014.8014.804.96%1,768,447
Dec 18, 202514.1014.3013.8014.1014.10-0.70%975,297
Dec 17, 202514.4014.6014.1014.2014.20-1.39%1,394,690
Dec 15, 202514.4015.1014.3014.4014.40-3.36%1,742,338
Dec 14, 202515.2015.4014.8014.9014.90-1.97%1,944,398
Dec 11, 202515.1015.3015.1015.2015.201.33%1,772,437
Dec 10, 202515.7015.8014.9015.0015.00-3.85%3,175,689
Dec 9, 202515.5015.8015.5015.6015.601.30%2,518,046
Dec 8, 202514.9015.5014.9015.4015.403.36%2,254,987
Dec 7, 202515.2015.3014.8014.9014.90-1.32%1,409,517
Dec 4, 202515.6016.7014.8015.1015.10-3.21%2,687,240
Dec 3, 202516.2016.4015.5015.6015.60-3.11%3,815,051
Dec 2, 202516.1016.3015.5016.1016.103.21%3,274,718
Dec 1, 202516.3016.3015.5015.6015.60-3.70%4,258,664
Nov 30, 202516.8016.8016.0016.2016.20-2.99%5,472,955
Nov 27, 202516.7017.2016.6016.7016.70-2.91%6,631,337
Nov 26, 202517.2017.8016.6017.2017.204.24%9,213,668
Nov 25, 202516.1016.7015.9016.5016.503.77%7,318,614
Nov 24, 202516.2016.5015.7015.9015.90-1.24%6,548,209
Nov 23, 202515.5016.2015.1016.1016.104.55%5,535,254
Nov 20, 202515.4016.2015.2015.4015.401.32%9,838,591
Nov 18, 202515.0015.4014.6015.2015.002.01%7,060,110
Nov 17, 202514.5015.3013.9014.9014.704.20%4,656,026
Nov 16, 202513.4014.4013.4014.3014.116.72%3,948,443
Nov 13, 202513.9014.0013.1013.4013.22-4.96%2,258,232
Nov 12, 202514.5015.1013.9014.1013.91-2.76%3,002,091
Nov 11, 202513.5014.5013.2014.5014.319.85%4,520,906
Nov 10, 202513.4013.4012.8013.2013.03-1,018,905
Nov 9, 202513.8013.8013.1013.2013.03-2.22%1,894,212
Nov 6, 202512.7013.8012.6013.5013.326.30%1,833,743
Nov 5, 202512.9013.1012.6012.7012.53-0.78%1,082,077
Nov 4, 202512.9013.1012.7012.8012.63-639,013
Nov 3, 202513.1013.1012.7012.8012.63-3.03%1,009,115
Nov 2, 202513.5013.6013.0013.2013.03-2.22%855,934
Oct 30, 202512.9013.6012.6013.5013.324.65%2,130,798
Oct 29, 202513.6013.6012.6012.9012.73-0.77%1,166,591
Oct 28, 202511.9013.0011.9013.0012.839.24%2,231,450
Oct 27, 202511.9012.0011.8011.9011.74-347,834
Oct 26, 202511.9012.1011.9011.9011.74-351,379
Oct 23, 202512.2012.2011.7011.9011.74-329,193
Oct 22, 202511.9012.1011.7011.9011.74-446,204
Oct 21, 202512.1012.2011.8011.9011.74-340,844
Oct 20, 202511.7012.0011.6011.9011.740.85%492,906
Oct 19, 202512.1012.1011.7011.8011.64-4.07%414,359
Oct 16, 202512.2012.4012.1012.3012.140.82%209,101
Oct 15, 202512.6012.8012.2012.2012.04-3.94%465,004
Oct 14, 202513.2013.2012.6012.7012.53-1.55%280,280
Oct 13, 202512.9013.1012.6012.9012.731.57%251,427
Oct 12, 202513.1013.2012.6012.7012.53-3.05%414,245
Oct 9, 202513.3013.4013.0013.1012.93-1.50%293,164
Oct 8, 202513.5013.5013.2013.3013.13-259,876