Skip to main content
Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
15.60
+0.40 (2.63%)
At close: Apr 28, 2026

Baraka Patenga Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.3015.6015.0015.2015.20-3,191,055
Apr 26, 202615.0015.3014.8015.2015.202.01%1,266,276
Apr 23, 202614.9015.2014.8014.9014.90-0.67%1,300,952
Apr 22, 202615.6015.6014.9015.0015.00-3.23%2,528,531
Apr 21, 202615.5015.9015.4015.5015.500.65%3,735,929
Apr 20, 202614.8015.6014.6015.4015.404.76%3,891,797
Apr 19, 202614.8014.8014.5014.7014.70-895,195
Apr 16, 202614.7015.0014.6014.7014.70-1,528,201
Apr 15, 202614.7014.9014.5014.7014.702.08%1,151,812
Apr 13, 202614.4014.7014.3014.4014.40-0.69%1,248,283
Apr 12, 202614.5014.6014.2014.5014.500.69%1,172,206
Apr 9, 202614.9014.9014.3014.4014.40-2.70%1,432,745
Apr 8, 202614.7015.2014.7014.8014.802.07%1,797,482
Apr 7, 202614.2014.6014.2014.5014.502.11%1,169,622
Apr 6, 202614.5014.6014.1014.2014.20-0.70%895,513
Apr 5, 202615.0015.1014.3014.3014.30-4.67%1,266,504
Apr 2, 202615.0015.4014.8015.0015.00-1.32%1,489,562
Apr 1, 202615.0015.4015.0015.2015.20-2,271,635
Mar 31, 202615.4015.5015.0015.2015.20-0.65%1,797,236
Mar 30, 202615.0015.5014.9015.3015.302.68%3,754,806
Mar 29, 202615.2015.2014.8014.9014.90-1.32%1,432,727
Mar 25, 202615.1015.2014.8015.1015.100.67%1,202,242
Mar 24, 202615.0015.1014.7015.0015.001.35%1,208,717
Mar 16, 202614.8015.0014.6014.8014.80-1,141,629
Mar 15, 202615.2015.3014.7014.8014.80-1.99%1,412,126
Mar 12, 202614.2015.3014.2015.1015.107.09%3,098,799
Mar 11, 202614.1014.3013.9014.1014.100.71%1,076,881
Mar 10, 202613.8014.0013.7014.0014.002.19%1,206,401
Mar 9, 202613.7013.8013.4013.7013.702.24%646,223
Mar 8, 202613.9013.9013.3013.4013.40-4.29%1,520,376
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