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 |