Bangladesh Finance PLC. (DSE:BDFINANCE)
Bangladesh
· Delayed Price · Currency is BDT 13.50
-0.10 (-0.74%)
At close: Dec 4, 2025
Bangladesh Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.50 | 13.90 | 13.30 | 13.50 | 13.50 | -0.74% | 65,848 |
| Dec 3, 2025 | 14.40 | 14.40 | 13.50 | 13.60 | 13.60 | -2.16% | 84,074 |
| Dec 2, 2025 | 14.00 | 14.10 | 13.50 | 13.90 | 13.90 | 1.46% | 175,295 |
| Dec 1, 2025 | 14.20 | 14.30 | 13.40 | 13.70 | 13.70 | -3.52% | 366,746 |
| Nov 30, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -2.07% | 283,733 |
| Nov 27, 2025 | 14.60 | 14.80 | 14.30 | 14.50 | 14.50 | 0.69% | 177,879 |
| Nov 26, 2025 | 15.30 | 15.30 | 14.30 | 14.40 | 14.40 | -3.36% | 344,811 |
| Nov 25, 2025 | 15.60 | 15.60 | 14.80 | 14.90 | 14.90 | -3.25% | 502,740 |
| Nov 24, 2025 | 15.40 | 15.50 | 14.80 | 15.40 | 15.40 | 3.36% | 863,611 |
| Nov 23, 2025 | 14.50 | 15.00 | 14.10 | 14.90 | 14.90 | 3.47% | 510,343 |
| Nov 20, 2025 | 14.50 | 14.70 | 14.10 | 14.40 | 14.40 | 2.13% | 429,768 |
| Nov 19, 2025 | 14.10 | 15.20 | 13.80 | 14.10 | 14.10 | 1.44% | 1,396,880 |
| Nov 18, 2025 | 14.00 | 14.20 | 13.50 | 13.90 | 13.90 | 0.72% | 579,834 |
| Nov 17, 2025 | 13.60 | 14.10 | 13.60 | 13.80 | 13.80 | 2.22% | 204,184 |
| Nov 16, 2025 | 13.40 | 13.80 | 12.60 | 13.50 | 13.50 | 3.05% | 254,626 |
| Nov 13, 2025 | 13.10 | 13.50 | 12.70 | 13.10 | 13.10 | -2.24% | 283,427 |
| Nov 12, 2025 | 13.30 | 14.10 | 13.00 | 13.40 | 13.40 | -3.60% | 534,055 |
| Nov 11, 2025 | 13.50 | 14.20 | 13.10 | 13.90 | 13.90 | 1.46% | 334,175 |
| Nov 10, 2025 | 13.20 | 14.40 | 13.20 | 13.70 | 13.70 | -6.16% | 651,655 |
| Nov 9, 2025 | 16.10 | 16.20 | 14.50 | 14.60 | 14.60 | -9.32% | 568,544 |
| Nov 6, 2025 | 16.00 | 16.50 | 15.70 | 16.10 | 16.10 | 0.63% | 534,868 |
| Nov 5, 2025 | 15.40 | 16.80 | 15.30 | 16.00 | 16.00 | 3.90% | 905,848 |
| Nov 4, 2025 | 15.20 | 15.70 | 15.00 | 15.40 | 15.40 | 1.32% | 370,338 |
| Nov 3, 2025 | 15.80 | 16.00 | 15.00 | 15.20 | 15.20 | -3.18% | 401,878 |
| Nov 2, 2025 | 16.40 | 16.50 | 15.10 | 15.70 | 15.70 | -4.27% | 944,404 |
| Oct 30, 2025 | 17.90 | 17.90 | 16.10 | 16.40 | 16.40 | -2.96% | 1,101,521 |
| Oct 29, 2025 | 17.60 | 17.60 | 16.40 | 16.90 | 16.90 | -2.31% | 658,511 |
| Oct 28, 2025 | 17.00 | 17.60 | 16.70 | 17.30 | 17.30 | 2.98% | 722,858 |
| Oct 27, 2025 | 16.60 | 17.10 | 16.50 | 16.80 | 16.80 | 1.20% | 633,377 |
| Oct 26, 2025 | 16.60 | 16.80 | 16.10 | 16.60 | 16.60 | - | 641,553 |
| Oct 23, 2025 | 16.00 | 16.90 | 15.90 | 16.60 | 16.60 | 4.40% | 1,492,993 |
| Oct 22, 2025 | 15.10 | 16.20 | 14.50 | 15.90 | 15.90 | 5.30% | 723,617 |
| Oct 21, 2025 | 15.40 | 15.80 | 14.80 | 15.10 | 15.10 | 1.34% | 1,053,445 |
| Oct 20, 2025 | 13.90 | 15.10 | 13.70 | 14.90 | 14.90 | 7.97% | 1,188,280 |
| Oct 19, 2025 | 13.90 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 205,126 |
| Oct 16, 2025 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 1.46% | 268,918 |
| Oct 15, 2025 | 13.90 | 14.20 | 13.40 | 13.70 | 13.70 | -1.44% | 299,730 |
| Oct 14, 2025 | 14.10 | 14.50 | 13.80 | 13.90 | 13.90 | -0.71% | 303,555 |
| Oct 13, 2025 | 14.10 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 522,334 |
| Oct 12, 2025 | 14.10 | 14.50 | 13.80 | 14.10 | 14.10 | -1.40% | 337,826 |
| Oct 9, 2025 | 14.60 | 15.20 | 14.20 | 14.30 | 14.30 | -2.05% | 617,047 |
| Oct 8, 2025 | 13.90 | 14.60 | 13.40 | 14.60 | 14.60 | 9.77% | 2,039,288 |
| Oct 7, 2025 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 350,954 |
| Oct 6, 2025 | 13.20 | 13.60 | 13.00 | 13.20 | 13.20 | - | 346,275 |
| Oct 5, 2025 | 13.60 | 13.60 | 13.00 | 13.20 | 13.20 | -2.94% | 463,534 |
| Sep 30, 2025 | 13.70 | 14.10 | 13.40 | 13.60 | 13.60 | -0.73% | 623,288 |
| Sep 29, 2025 | 12.90 | 13.80 | 12.90 | 13.70 | 13.70 | 7.87% | 1,380,825 |
| Sep 28, 2025 | 12.20 | 12.80 | 12.20 | 12.70 | 12.70 | 3.25% | 610,514 |
| Sep 25, 2025 | 12.50 | 12.80 | 12.20 | 12.30 | 12.30 | 0.82% | 462,055 |
| Sep 24, 2025 | 12.10 | 12.50 | 12.10 | 12.20 | 12.20 | - | 403,897 |