DSE : BBS
Bangladesh Building Systems PLC. — Price history
Prefabricated Metal Buildings and Components · Bangladesh
Last price 8.8 BDT (At close: Oct 29, 2026) · Market cap 1.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Building Systems PLC. (BBS) closed at 8.8 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 8.8 | 8.8 | 8.6 | 8.8 | 197,299 | -1.12% |
| 2026-10-28 | 9.7 | 9.7 | 8.5 | 8.9 | 430,639 | +1.14% |
| 2026-10-27 | 9.3 | 9.3 | 8.8 | 8.8 | 311,105 | -3.30% |
| 2026-10-26 | 9.6 | 9.6 | 9 | 9.1 | 295,566 | -4.21% |
| 2026-10-25 | 10.3 | 10.3 | 9.4 | 9.5 | 505,870 | -7.77% |
| 2026-10-19 | 10.2 | 10.5 | 10.2 | 10.3 | 224,442 | -3.74% |
| 2026-10-17 | 10 | 10.8 | 10 | 10.7 | 890,341 | +8.08% |
| 2026-10-15 | 9.6 | 10 | 9.5 | 9.9 | 313,717 | +4.21% |
| 2026-10-14 | 9.7 | 9.7 | 9.3 | 9.5 | 296,708 | -2.06% |
| 2026-10-13 | 9.6 | 9.9 | 9.5 | 9.7 | 240,437 | +1.04% |
| 2026-10-12 | 10.1 | 10.1 | 9.5 | 9.6 | 384,132 | -4.00% |
| 2026-10-11 | 10.5 | 10.5 | 9.9 | 10 | 308,466 | -4.76% |
| 2026-10-08 | 10.4 | 10.7 | 10.3 | 10.5 | 348,681 | +1.94% |
| 2026-10-07 | 10.1 | 10.6 | 9.9 | 10.3 | 381,505 | +3.00% |
| 2026-10-06 | 10.5 | 10.6 | 9.9 | 10 | 454,243 | -4.76% |
| 2026-10-05 | 11.1 | 11.1 | 10.4 | 10.5 | 416,307 | -3.67% |
| 2026-10-04 | 11.6 | 11.6 | 10.8 | 10.9 | 581,729 | -4.39% |
| 2026-10-01 | 11.5 | 11.6 | 11.4 | 11.4 | 347,423 | -0.87% |
| 2026-09-30 | 11.8 | 11.8 | 11.4 | 11.5 | 398,585 | -0.86% |
| 2026-09-29 | 11.8 | 11.8 | 11.5 | 11.6 | 190,990 | +0.87% |
| 2026-09-28 | 11.9 | 12 | 11.4 | 11.5 | 357,001 | -2.54% |
| 2026-09-27 | 12.3 | 12.3 | 11.7 | 11.8 | 499,743 | -4.84% |
| 2026-09-24 | 12.4 | 12.7 | 12.3 | 12.4 | 342,823 | -0.80% |
| 2026-09-23 | 12.3 | 12.6 | 12.2 | 12.5 | 571,042 | +3.31% |
| 2026-09-22 | 12.4 | 12.5 | 12 | 12.1 | 578,523 | -1.63% |
| 2026-09-21 | 12.6 | 12.7 | 12.2 | 12.3 | 523,242 | -1.60% |
| 2026-09-20 | 12.2 | 12.7 | 12.1 | 12.5 | 462,600 | +5.04% |
| 2026-09-17 | 11.7 | 12 | 11.2 | 11.9 | 339,459 | +3.48% |
| 2026-09-16 | 11.5 | 11.8 | 11.3 | 11.5 | 239,336 | +0.00% |
| 2026-09-15 | 11.5 | 11.6 | 11.2 | 11.5 | 163,141 | +2.68% |
| 2026-09-14 | 11.9 | 11.9 | 11.1 | 11.2 | 302,770 | -3.45% |
| 2026-09-13 | 12.2 | 12.3 | 11.5 | 11.6 | 406,356 | -5.69% |
| 2026-09-10 | 12.6 | 12.6 | 12.2 | 12.3 | 220,016 | -0.81% |
| 2026-09-09 | 12.6 | 12.7 | 12.3 | 12.4 | 202,534 | +0.00% |
| 2026-09-08 | 12.9 | 13 | 12.3 | 12.4 | 294,721 | -1.59% |
| 2026-09-07 | 12.8 | 12.9 | 12.2 | 12.6 | 443,738 | -0.79% |
| 2026-09-06 | 13.3 | 13.3 | 12.6 | 12.7 | 443,282 | -4.51% |
| 2026-09-03 | 13.5 | 13.6 | 13.2 | 13.3 | 535,470 | -0.75% |
| 2026-09-02 | 13.4 | 13.5 | 13.1 | 13.4 | 504,283 | +1.52% |
| 2026-09-01 | 13.2 | 13.4 | 13 | 13.2 | 457,333 | +2.33% |
| 2026-08-31 | 12.9 | 13 | 12.8 | 12.9 | 308,137 | +0.00% |
| 2026-08-30 | 13.2 | 13.2 | 12.8 | 12.9 | 337,819 | -0.77% |
| 2026-08-27 | 13.2 | 13.2 | 12.9 | 13 | 337,018 | +1.56% |
| 2026-08-25 | 13.2 | 13.2 | 12.6 | 12.8 | 419,744 | -1.54% |
| 2026-08-24 | 13 | 13.7 | 12.5 | 13 | 791,692 | -3.70% |
| 2026-08-23 | 14 | 14.1 | 13.4 | 13.5 | 729,327 | -2.17% |
| 2026-08-20 | 14.1 | 14.4 | 13.2 | 13.8 | 698,029 | -2.13% |
| 2026-08-19 | 14.1 | 14.4 | 13.9 | 14.1 | 709,051 | -0.70% |
| 2026-08-18 | 14.6 | 14.9 | 14 | 14.2 | 905,147 | -2.07% |
| 2026-08-17 | 15 | 15 | 14.5 | 14.5 | 953,019 | -2.03% |
| 2026-08-16 | 15.2 | 15.2 | 14.6 | 14.8 | 1,009,184 | -1.99% |
| 2026-08-13 | 15.3 | 15.3 | 15 | 15.1 | 1,087,808 | -0.66% |
| 2026-08-12 | 15.2 | 15.6 | 15.1 | 15.2 | 1,286,755 | -1.94% |
| 2026-08-11 | 15.5 | 15.5 | 15.3 | 15.5 | 1,031,501 | +1.31% |
| 2026-08-10 | 15.6 | 15.6 | 15.2 | 15.3 | 1,272,489 | -1.29% |
| 2026-08-09 | 15.9 | 15.9 | 15.3 | 15.5 | 1,054,075 | -0.64% |
| 2026-08-06 | 15.6 | 16.2 | 15.5 | 15.6 | 1,994,543 | -3.11% |
| 2026-08-04 | 16 | 16.4 | 15.9 | 16.1 | 2,792,527 | -1.23% |
| 2026-08-03 | 16.3 | 16.6 | 15.9 | 16.3 | 6,692,097 | +3.16% |
| 2026-08-02 | 15.7 | 15.9 | 15.6 | 15.8 | 2,468,037 | +1.94% |
| 2026-07-30 | 15.5 | 15.6 | 15.3 | 15.5 | 990,979 | +0.00% |
| 2026-07-29 | 15.5 | 16.1 | 15.3 | 15.5 | 3,135,214 | +1.31% |
| 2026-07-28 | 15 | 15.4 | 14.9 | 15.3 | 1,312,212 | +2.68% |
| 2026-07-27 | 15 | 15 | 14.6 | 14.9 | 614,364 | +2.76% |
| 2026-07-26 | 15 | 15 | 14.5 | 14.5 | 673,030 | -2.03% |
| 2026-07-23 | 15.2 | 15.2 | 14.7 | 14.8 | 649,574 | -1.99% |
| 2026-07-22 | 15.1 | 15.4 | 15 | 15.1 | 1,140,773 | -0.66% |
| 2026-07-21 | 15.2 | 15.4 | 15.1 | 15.2 | 967,564 | +1.33% |
| 2026-07-20 | 15 | 15.2 | 14.8 | 15 | 592,071 | +0.67% |
| 2026-07-19 | 15.2 | 15.3 | 14.8 | 14.9 | 884,825 | -1.32% |
| 2026-07-16 | 15.1 | 15.3 | 15 | 15.1 | 870,992 | -0.66% |
| 2026-07-15 | 15.2 | 15.7 | 15.1 | 15.2 | 1,187,175 | -1.94% |
| 2026-07-14 | 15.5 | 15.7 | 15.4 | 15.5 | 1,393,461 | +0.65% |
| 2026-07-13 | 15.2 | 15.6 | 15 | 15.4 | 1,228,911 | +1.99% |
| 2026-07-12 | 15.7 | 15.7 | 15 | 15.1 | 1,985,101 | -1.95% |
| 2026-07-09 | 15.6 | 15.6 | 15.2 | 15.4 | 1,472,270 | +0.00% |
| 2026-07-08 | 15.6 | 15.8 | 15.3 | 15.4 | 1,677,043 | -0.65% |
| 2026-07-07 | 15.8 | 15.9 | 15.4 | 15.5 | 1,792,586 | -1.27% |
| 2026-07-06 | 15.8 | 16.2 | 15.7 | 15.7 | 2,731,251 | +0.00% |
| 2026-07-05 | 16.2 | 16.2 | 15.6 | 15.7 | 3,770,129 | -1.88% |
| 2026-07-02 | 16 | 16.3 | 15.9 | 16 | 2,582,536 | -0.62% |
| 2026-06-30 | 15.9 | 16.5 | 15.9 | 16.1 | 3,487,684 | +1.26% |
| 2026-06-29 | 15.9 | 16.5 | 15.7 | 15.9 | 5,698,135 | -2.45% |
| 2026-06-28 | 16.3 | 16.7 | 16.1 | 16.3 | 4,376,428 | +0.62% |
| 2026-06-25 | 16.2 | 16.4 | 15.5 | 16.2 | 4,441,781 | +4.52% |
| 2026-06-24 | 15.9 | 16.1 | 15.4 | 15.5 | 3,355,253 | -1.90% |
| 2026-06-23 | 15.8 | 16 | 15.2 | 15.8 | 3,722,985 | +1.28% |
| 2026-06-22 | 15 | 15.9 | 15 | 15.6 | 5,644,761 | +4.00% |
| 2026-06-21 | 15.7 | 15.7 | 14.8 | 15 | 3,488,954 | -3.85% |
| 2026-06-18 | 15.6 | 16.5 | 15.5 | 15.6 | 3,163,768 | -3.11% |
| 2026-06-17 | 16.1 | 16.2 | 14.8 | 16.1 | 14,858,400 | +8.78% |
| 2026-06-16 | 14.2 | 14.9 | 14.1 | 14.8 | 4,802,423 | +4.96% |
| 2026-06-15 | 14.5 | 14.6 | 14 | 14.1 | 2,103,402 | -1.40% |
| 2026-06-14 | 14.4 | 14.8 | 14.2 | 14.3 | 2,983,184 | -0.69% |
| 2026-06-11 | 14.6 | 14.9 | 14.3 | 14.4 | 3,068,858 | -1.37% |
| 2026-06-10 | 14.6 | 15.2 | 14.1 | 14.6 | 5,991,716 | +3.55% |
| 2026-06-09 | 13.9 | 14.3 | 13.8 | 14.1 | 1,966,488 | +1.44% |
| 2026-06-08 | 14.2 | 14.2 | 13.7 | 13.9 | 2,043,414 | +0.00% |
| 2026-06-07 | 14.8 | 14.8 | 13.8 | 13.9 | 4,149,085 | -3.47% |
| 2026-06-04 | 14.8 | 14.9 | 14.2 | 14.4 | 4,036,288 | -2.04% |
| 2026-06-03 | 14.4 | 15.5 | 14.2 | 14.7 | 8,669,176 | +0.68% |
| 2026-06-02 | 14.3 | 15.2 | 14.3 | 14.6 | 7,088,899 | +3.55% |
| 2026-06-01 | 12.9 | 14.1 | 12.9 | 14.1 | 9,893,192 | +9.30% |
| 2026-05-24 | 13.1 | 13.1 | 12.8 | 12.9 | 1,905,562 | -1.53% |
| 2026-05-23 | 12.9 | 13.3 | 12.8 | 13.1 | 6,103,276 | +3.15% |
| 2026-05-21 | 12.7 | 12.8 | 12.2 | 12.7 | 2,037,062 | +1.60% |
| 2026-05-20 | 12.3 | 12.9 | 12.3 | 12.5 | 1,823,453 | +0.81% |
| 2026-05-19 | 12.5 | 12.6 | 12.3 | 12.4 | 1,263,619 | +0.00% |
| 2026-05-18 | 12.7 | 12.7 | 12.4 | 12.4 | 1,375,070 | -2.36% |
| 2026-05-17 | 12.9 | 13.1 | 12.6 | 12.7 | 3,518,117 | +2.42% |
| 2026-05-14 | 12.4 | 12.7 | 12.2 | 12.4 | 3,119,229 | +2.48% |
| 2026-05-13 | 12.1 | 12.5 | 12.1 | 12.1 | 1,642,136 | -1.63% |
| 2026-05-12 | 12.2 | 12.5 | 12 | 12.3 | 1,261,713 | +2.50% |
| 2026-05-11 | 12.3 | 12.4 | 11.9 | 12 | 1,542,315 | -2.44% |
| 2026-05-10 | 12.8 | 12.9 | 12.1 | 12.3 | 1,632,583 | -3.91% |
| 2026-05-07 | 12.8 | 13.3 | 12.7 | 12.8 | 5,319,283 | +0.79% |
| 2026-05-06 | 12.7 | 13.1 | 12.4 | 12.7 | 2,141,269 | +2.42% |
| 2026-05-05 | 12.3 | 12.5 | 12.3 | 12.4 | 3,074,555 | +1.64% |
| 2026-05-04 | 12 | 12.2 | 11.8 | 12.2 | 1,429,639 | +3.39% |
| 2026-05-03 | 11.6 | 12 | 11.6 | 11.8 | 1,269,011 | +1.72% |