BRAC Bank PLC. (DSE:BRACBANK)
Bangladesh
· Delayed Price · Currency is BDT 65.70
+0.40 (0.61%)
At close: Dec 4, 2025
BRAC Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 69.70 | 69.80 | 67.80 | 68.20 | 68.20 | -2.15% | 488,196 |
| Oct 9, 2025 | 69.50 | 70.00 | 69.30 | 69.70 | 69.70 | 0.14% | 289,990 |
| Oct 8, 2025 | 69.70 | 70.10 | 69.40 | 69.60 | 69.60 | -0.14% | 566,103 |
| Oct 7, 2025 | 70.90 | 70.90 | 69.40 | 69.70 | 69.70 | -1.69% | 692,894 |
| Oct 6, 2025 | 71.10 | 72.70 | 70.30 | 70.90 | 70.90 | -0.42% | 799,372 |
| Oct 5, 2025 | 69.90 | 71.40 | 69.90 | 71.20 | 71.20 | 2.45% | 473,081 |
| Sep 30, 2025 | 69.60 | 70.10 | 69.30 | 69.50 | 69.50 | 0.14% | 654,417 |
| Sep 29, 2025 | 69.80 | 69.80 | 69.00 | 69.40 | 69.40 | -0.29% | 2,795,442 |
| Sep 28, 2025 | 70.00 | 70.40 | 69.30 | 69.60 | 69.60 | -0.57% | 312,668 |
| Sep 25, 2025 | 71.00 | 72.00 | 69.80 | 70.00 | 70.00 | 0.43% | 406,804 |
| Sep 24, 2025 | 69.50 | 70.10 | 69.50 | 69.70 | 69.70 | -0.29% | 693,568 |
| Sep 23, 2025 | 70.20 | 70.90 | 69.50 | 69.90 | 69.90 | -0.43% | 332,700 |
| Sep 22, 2025 | 70.60 | 71.20 | 69.60 | 70.20 | 70.20 | -0.57% | 1,828,010 |
| Sep 21, 2025 | 71.00 | 71.40 | 70.30 | 70.60 | 70.60 | 0.14% | 883,589 |
| Sep 18, 2025 | 70.40 | 71.20 | 70.00 | 70.50 | 70.50 | -0.14% | 691,758 |
| Sep 17, 2025 | 71.50 | 71.50 | 70.00 | 70.60 | 70.60 | -1.26% | 1,912,321 |
| Sep 16, 2025 | 71.90 | 72.30 | 71.20 | 71.50 | 71.50 | -0.42% | 906,864 |
| Sep 15, 2025 | 72.40 | 72.90 | 71.50 | 71.80 | 71.80 | 0.42% | 752,906 |
| Sep 14, 2025 | 74.00 | 74.00 | 71.10 | 71.50 | 71.50 | -2.72% | 720,675 |
| Sep 11, 2025 | 78.00 | 78.00 | 71.60 | 73.50 | 73.50 | 2.23% | 961,334 |
| Sep 10, 2025 | 73.00 | 73.30 | 71.10 | 71.90 | 71.90 | -1.51% | 1,458,867 |
| Sep 9, 2025 | 74.00 | 74.90 | 72.70 | 73.00 | 73.00 | -2.28% | 1,735,552 |
| Sep 8, 2025 | 75.70 | 75.70 | 74.30 | 74.70 | 74.70 | -0.53% | 1,217,045 |
| Sep 7, 2025 | 73.80 | 75.50 | 73.80 | 75.10 | 75.10 | 1.76% | 1,731,522 |
| Sep 4, 2025 | 76.00 | 76.00 | 73.50 | 73.80 | 73.80 | -2.64% | 3,656,211 |
| Sep 3, 2025 | 77.20 | 77.80 | 75.00 | 75.80 | 75.80 | -1.81% | 2,183,952 |
| Sep 2, 2025 | 78.10 | 78.70 | 76.10 | 77.20 | 77.20 | -1.15% | 2,494,882 |
| Sep 1, 2025 | 78.10 | 79.40 | 76.70 | 78.10 | 78.10 | 2.09% | 1,897,562 |
| Aug 31, 2025 | 71.50 | 77.70 | 71.50 | 76.50 | 76.50 | 7.14% | 3,714,503 |
| Aug 28, 2025 | 69.00 | 72.10 | 69.00 | 71.40 | 71.40 | 3.33% | 2,704,979 |
| Aug 27, 2025 | 68.60 | 69.30 | 68.40 | 69.10 | 69.10 | 0.29% | 993,290 |
| Aug 26, 2025 | 69.00 | 69.50 | 68.60 | 68.90 | 68.90 | 0.15% | 1,442,637 |
| Aug 25, 2025 | 67.40 | 69.40 | 67.10 | 68.80 | 68.80 | 2.53% | 1,689,595 |
| Aug 24, 2025 | 67.30 | 67.80 | 66.80 | 67.10 | 67.10 | -0.59% | 1,336,270 |
| Aug 21, 2025 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | -0.59% | 794,226 |
| Aug 20, 2025 | 66.60 | 68.50 | 66.30 | 67.90 | 67.90 | 1.95% | 1,371,807 |
| Aug 19, 2025 | 68.00 | 68.40 | 65.10 | 66.60 | 66.60 | -2.06% | 1,738,925 |
| Aug 18, 2025 | 69.40 | 69.70 | 67.90 | 68.00 | 68.00 | -1.45% | 1,031,053 |
| Aug 17, 2025 | 69.00 | 69.80 | 67.80 | 69.00 | 69.00 | 0.44% | 945,303 |
| Aug 14, 2025 | 69.60 | 69.60 | 68.20 | 68.70 | 68.70 | 0.29% | 1,400,602 |
| Aug 13, 2025 | 69.00 | 70.10 | 68.00 | 68.50 | 68.50 | -0.44% | 2,890,401 |
| Aug 12, 2025 | 68.80 | 71.20 | 68.00 | 68.80 | 68.80 | 0.73% | 2,405,476 |
| Aug 11, 2025 | 67.90 | 69.00 | 66.50 | 68.30 | 68.30 | 1.94% | 1,154,669 |
| Aug 10, 2025 | 68.50 | 68.50 | 66.70 | 67.00 | 67.00 | -1.76% | 1,416,863 |
| Aug 7, 2025 | 69.80 | 69.80 | 67.90 | 68.20 | 68.20 | -1.30% | 1,889,499 |
| Aug 6, 2025 | 69.90 | 70.30 | 67.80 | 69.10 | 69.10 | -1.14% | 4,819,563 |
| Aug 4, 2025 | 70.00 | 71.60 | 69.40 | 69.90 | 69.90 | - | 2,415,230 |
| Aug 3, 2025 | 70.00 | 71.80 | 69.00 | 69.90 | 69.90 | -1.13% | 2,226,442 |
| Jul 31, 2025 | 70.00 | 73.80 | 69.60 | 70.70 | 70.70 | 1.29% | 5,616,460 |
| Jul 30, 2025 | 67.70 | 70.20 | 67.00 | 69.80 | 69.80 | 3.25% | 5,004,507 |
| Jul 29, 2025 | 69.20 | 69.80 | 67.50 | 67.60 | 67.60 | -2.03% | 3,507,841 |
| Jul 28, 2025 | 67.20 | 70.00 | 66.60 | 69.00 | 69.00 | 2.68% | 4,444,592 |
| Jul 27, 2025 | 69.00 | 70.00 | 66.90 | 67.20 | 67.20 | -2.33% | 2,815,428 |
| Jul 24, 2025 | 65.00 | 71.30 | 65.00 | 68.80 | 68.80 | 6.01% | 4,471,427 |
| Jul 23, 2025 | 63.50 | 65.80 | 63.10 | 64.90 | 64.90 | 2.85% | 5,206,349 |
| Jul 22, 2025 | 63.70 | 63.70 | 61.90 | 63.10 | 63.10 | -0.94% | 2,413,828 |
| Jul 21, 2025 | 64.00 | 65.40 | 63.00 | 63.70 | 63.70 | -0.16% | 3,809,547 |
| Jul 20, 2025 | 63.00 | 64.60 | 61.60 | 63.80 | 63.80 | 1.75% | 3,254,883 |
| Jul 17, 2025 | 60.00 | 63.20 | 60.00 | 62.70 | 62.70 | 4.67% | 7,404,959 |
| Jul 16, 2025 | 57.00 | 60.20 | 56.20 | 59.90 | 59.90 | 4.17% | 3,797,270 |
| Jul 15, 2025 | 57.50 | 58.00 | 57.30 | 57.50 | 57.50 | 0.17% | 1,843,311 |