BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh
· Delayed Price · Currency is BDT 74.30
+3.60 (5.09%)
At close: Mar 9, 2026
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.30 | 75.50 | 70.10 | 74.30 | 74.30 | 5.09% | 1,891,820 |
| Mar 8, 2026 | 77.10 | 77.10 | 70.10 | 70.70 | 70.70 | -8.42% | 3,082,264 |
| Mar 5, 2026 | 77.20 | 80.10 | 77.00 | 77.20 | 77.20 | -3.14% | 471,884 |
| Mar 4, 2026 | 79.70 | 80.60 | 77.00 | 79.70 | 79.70 | 0.89% | 1,604,741 |
| Mar 3, 2026 | 79.00 | 82.70 | 77.90 | 79.00 | 79.00 | -4.47% | 3,010,059 |
| Mar 2, 2026 | 84.00 | 85.40 | 81.80 | 82.70 | 82.70 | -1.55% | 3,951,197 |
| Mar 1, 2026 | 87.00 | 87.00 | 80.00 | 84.00 | 84.00 | -4.00% | 2,206,531 |
| Feb 26, 2026 | 87.50 | 89.20 | 86.60 | 87.50 | 87.50 | -1.80% | 2,977,472 |
| Feb 25, 2026 | 89.10 | 89.60 | 88.00 | 89.10 | 89.10 | 0.45% | 2,116,848 |
| Feb 24, 2026 | 88.70 | 89.30 | 85.20 | 88.70 | 88.70 | 1.72% | 4,017,730 |
| Feb 23, 2026 | 87.20 | 89.30 | 85.80 | 87.20 | 87.20 | 0.69% | 3,137,088 |
| Feb 22, 2026 | 82.80 | 87.00 | 82.80 | 86.60 | 86.60 | 4.46% | 2,771,573 |
| Feb 19, 2026 | 82.90 | 84.80 | 81.10 | 82.90 | 82.90 | 1.72% | 2,740,587 |
| Feb 18, 2026 | 81.50 | 81.90 | 79.90 | 81.50 | 81.50 | 0.49% | 2,236,188 |
| Feb 17, 2026 | 81.10 | 81.70 | 80.40 | 81.10 | 81.10 | -0.61% | 2,938,350 |
| Feb 16, 2026 | 82.50 | 82.60 | 80.90 | 81.60 | 81.60 | -0.61% | 3,473,810 |
| Feb 15, 2026 | 79.80 | 82.60 | 79.10 | 82.10 | 82.10 | 4.45% | 3,782,083 |
| Feb 10, 2026 | 78.60 | 78.90 | 76.40 | 78.60 | 78.60 | 3.15% | 3,931,834 |
| Feb 9, 2026 | 75.20 | 76.50 | 75.00 | 76.20 | 76.20 | 1.60% | 1,845,926 |
| Feb 8, 2026 | 75.50 | 75.70 | 74.60 | 75.00 | 75.00 | -0.66% | 1,374,350 |
| Feb 5, 2026 | 75.50 | 77.20 | 74.70 | 75.50 | 75.50 | -2.20% | 2,466,813 |
| Feb 3, 2026 | 77.20 | 78.00 | 76.60 | 77.20 | 77.20 | -0.90% | 2,006,036 |
| Feb 2, 2026 | 76.00 | 78.20 | 76.00 | 77.90 | 77.90 | 2.50% | 3,861,282 |
| Feb 1, 2026 | 74.00 | 76.10 | 73.90 | 76.00 | 76.00 | 2.70% | 2,636,574 |
| Jan 29, 2026 | 74.00 | 74.70 | 73.10 | 74.00 | 74.00 | 0.27% | 905,964 |
| Jan 28, 2026 | 73.80 | 74.70 | 72.00 | 73.80 | 73.80 | 2.50% | 3,809,730 |
| Jan 27, 2026 | 72.00 | 73.20 | 70.10 | 72.00 | 72.00 | 3.00% | 1,241,468 |
| Jan 26, 2026 | 69.90 | 70.10 | 69.80 | 69.90 | 69.90 | -0.29% | 411,354 |
| Jan 25, 2026 | 70.10 | 71.00 | 69.80 | 70.10 | 70.10 | - | 593,720 |
| Jan 22, 2026 | 70.10 | 70.40 | 69.60 | 70.10 | 70.10 | 0.14% | 451,895 |
| Jan 21, 2026 | 70.00 | 70.70 | 69.60 | 70.00 | 70.00 | -0.43% | 660,233 |
| Jan 20, 2026 | 77.40 | 77.40 | 70.00 | 70.30 | 70.30 | -0.99% | 1,357,817 |
| Jan 19, 2026 | 74.90 | 74.90 | 69.40 | 71.00 | 71.00 | 1.87% | 1,775,160 |
| Jan 18, 2026 | 66.60 | 70.20 | 66.60 | 69.70 | 69.70 | 4.19% | 2,401,474 |
| Jan 15, 2026 | 66.50 | 67.10 | 66.50 | 66.90 | 66.90 | 0.60% | 332,093 |
| Jan 14, 2026 | 66.70 | 66.90 | 66.20 | 66.50 | 66.50 | -0.30% | 260,690 |
| Jan 13, 2026 | 66.70 | 67.00 | 66.50 | 66.70 | 66.70 | - | 215,915 |
| Jan 12, 2026 | 66.70 | 66.90 | 66.30 | 66.70 | 66.70 | -0.15% | 475,466 |
| Jan 11, 2026 | 67.40 | 67.40 | 66.10 | 66.80 | 66.80 | -0.45% | 333,930 |
| Jan 8, 2026 | 67.60 | 68.00 | 66.50 | 67.10 | 67.10 | -0.74% | 974,302 |
| Jan 7, 2026 | 66.20 | 67.90 | 65.90 | 67.60 | 67.60 | 2.74% | 1,132,507 |
| Jan 6, 2026 | 65.80 | 66.00 | 64.90 | 65.80 | 65.80 | 0.77% | 270,917 |
| Jan 5, 2026 | 67.00 | 67.20 | 64.50 | 65.30 | 65.30 | -2.25% | 990,809 |
| Jan 4, 2026 | 64.60 | 67.10 | 64.50 | 66.80 | 66.80 | 3.57% | 1,078,834 |
| Jan 1, 2026 | 63.20 | 64.60 | 63.20 | 64.50 | 64.50 | 2.22% | 292,620 |
| Dec 30, 2025 | 63.10 | 64.60 | 62.90 | 63.10 | 63.10 | -1.10% | 445,165 |
| Dec 29, 2025 | 65.50 | 65.50 | 63.20 | 63.80 | 63.80 | -0.93% | 785,596 |
| Dec 28, 2025 | 64.70 | 65.70 | 64.10 | 64.40 | 64.40 | -0.46% | 306,884 |
| Dec 24, 2025 | 64.90 | 64.90 | 64.00 | 64.70 | 64.70 | 0.78% | 167,503 |
| Dec 23, 2025 | 64.40 | 65.60 | 64.00 | 64.20 | 64.20 | -0.31% | 220,138 |
| Dec 22, 2025 | 64.40 | 64.80 | 63.70 | 64.40 | 64.40 | 0.94% | 263,418 |
| Dec 21, 2025 | 63.90 | 64.80 | 63.30 | 63.80 | 63.80 | -0.16% | 265,477 |
| Dec 18, 2025 | 63.90 | 64.90 | 63.70 | 63.90 | 63.90 | -0.47% | 380,128 |
| Dec 17, 2025 | 64.20 | 65.30 | 64.00 | 64.20 | 64.20 | -0.77% | 255,740 |
| Dec 15, 2025 | 64.70 | 66.40 | 64.40 | 64.70 | 64.70 | -1.52% | 894,563 |
| Dec 14, 2025 | 66.30 | 66.70 | 65.40 | 65.70 | 65.70 | -1.20% | 746,579 |
| Dec 11, 2025 | 66.50 | 70.00 | 66.00 | 66.50 | 66.50 | 0.15% | 704,581 |
| Dec 10, 2025 | 66.40 | 67.00 | 66.30 | 66.40 | 66.40 | 0.15% | 523,204 |
| Dec 9, 2025 | 66.00 | 67.00 | 65.80 | 66.30 | 66.30 | 0.61% | 623,960 |
| Dec 8, 2025 | 65.40 | 66.00 | 65.30 | 65.90 | 65.90 | 0.46% | 344,545 |
| Dec 7, 2025 | 66.30 | 66.30 | 65.50 | 65.60 | 65.60 | -0.15% | 153,413 |
| Dec 4, 2025 | 65.40 | 65.90 | 65.10 | 65.70 | 65.70 | 0.61% | 185,877 |
| Dec 3, 2025 | 65.30 | 66.30 | 65.20 | 65.30 | 65.30 | -1.06% | 420,100 |
| Dec 2, 2025 | 66.00 | 66.10 | 65.70 | 66.00 | 66.00 | - | 86,750 |
| Dec 1, 2025 | 66.00 | 66.10 | 65.20 | 66.00 | 66.00 | 0.30% | 287,462 |
| Nov 30, 2025 | 66.00 | 66.00 | 65.60 | 65.80 | 65.80 | - | 380,172 |
| Nov 27, 2025 | 66.00 | 66.00 | 65.50 | 65.80 | 65.80 | 0.46% | 178,780 |
| Nov 26, 2025 | 66.40 | 66.50 | 65.20 | 65.50 | 65.50 | -0.61% | 384,925 |
| Nov 25, 2025 | 66.90 | 68.00 | 65.40 | 65.90 | 65.90 | -0.15% | 1,129,612 |
| Nov 24, 2025 | 65.00 | 66.00 | 64.90 | 66.00 | 66.00 | 1.54% | 787,368 |
| Nov 23, 2025 | 65.40 | 65.40 | 64.60 | 65.00 | 65.00 | -0.61% | 493,383 |
| Nov 20, 2025 | 65.60 | 66.30 | 65.10 | 65.40 | 65.40 | -0.30% | 442,870 |
| Nov 19, 2025 | 66.50 | 67.10 | 65.40 | 65.60 | 65.60 | -0.30% | 1,812,298 |
| Nov 18, 2025 | 67.80 | 67.80 | 65.60 | 65.80 | 65.80 | 0.61% | 355,825 |
| Nov 17, 2025 | 66.00 | 66.50 | 65.00 | 65.40 | 65.40 | -0.15% | 368,600 |
| Nov 16, 2025 | 66.80 | 66.80 | 60.00 | 65.50 | 65.50 | -1.06% | 773,219 |
| Nov 13, 2025 | 67.20 | 67.80 | 66.00 | 66.20 | 66.20 | -2.79% | 246,678 |
| Nov 12, 2025 | 67.80 | 68.20 | 67.40 | 68.10 | 68.10 | 0.74% | 160,058 |
| Nov 11, 2025 | 66.70 | 68.00 | 66.70 | 67.60 | 67.60 | 1.35% | 349,406 |
| Nov 10, 2025 | 68.00 | 68.00 | 66.30 | 66.70 | 66.70 | - | 269,645 |
| Nov 9, 2025 | 68.80 | 69.90 | 66.30 | 66.70 | 66.70 | -1.77% | 375,829 |
| Nov 6, 2025 | 68.80 | 68.80 | 67.40 | 67.90 | 67.90 | - | 1,573,233 |
| Nov 5, 2025 | 68.90 | 68.90 | 67.80 | 67.90 | 67.90 | -0.44% | 540,689 |
| Nov 4, 2025 | 69.00 | 69.00 | 68.00 | 68.20 | 68.20 | -0.29% | 713,535 |
| Nov 3, 2025 | 69.00 | 69.60 | 68.30 | 68.40 | 68.40 | -1.87% | 386,755 |
| Nov 2, 2025 | 68.40 | 69.90 | 68.20 | 69.70 | 69.70 | 2.35% | 350,451 |
| Oct 30, 2025 | 69.70 | 69.70 | 68.00 | 68.10 | 68.10 | -0.73% | 617,770 |
| Oct 29, 2025 | 69.70 | 70.00 | 68.40 | 68.60 | 68.60 | -0.58% | 583,890 |
| Oct 28, 2025 | 70.50 | 70.50 | 68.20 | 69.00 | 69.00 | 0.88% | 2,446,698 |
| Oct 27, 2025 | 70.90 | 70.90 | 68.10 | 68.40 | 68.40 | -2.15% | 1,085,325 |
| Oct 26, 2025 | 71.40 | 72.80 | 69.50 | 69.90 | 69.90 | -1.69% | 1,155,242 |
| Oct 23, 2025 | 70.00 | 71.40 | 69.50 | 71.10 | 71.10 | 1.72% | 933,713 |
| Oct 22, 2025 | 68.50 | 70.00 | 68.50 | 69.90 | 69.90 | 1.90% | 410,595 |
| Oct 21, 2025 | 67.60 | 70.00 | 67.30 | 68.60 | 68.60 | 1.78% | 1,463,435 |
| Oct 20, 2025 | 67.90 | 67.90 | 65.70 | 67.40 | 67.40 | 1.51% | 750,162 |
| Oct 19, 2025 | 69.00 | 69.00 | 61.80 | 66.40 | 66.40 | -3.21% | 696,722 |
| Oct 16, 2025 | 68.50 | 68.70 | 68.10 | 68.60 | 68.60 | 0.44% | 211,762 |
| Oct 15, 2025 | 68.40 | 68.70 | 68.30 | 68.30 | 68.30 | -0.15% | 325,620 |
| Oct 14, 2025 | 69.30 | 69.30 | 68.30 | 68.40 | 68.40 | -0.87% | 885,261 |
| Oct 13, 2025 | 68.50 | 69.20 | 68.30 | 69.00 | 69.00 | 1.17% | 262,767 |