BLOM Bank SAL (BDB:BLBD)
Lebanon · Delayed Price · Currency is LBP · Price in USD 5.17
-0.58 (-10.09%)
At close: Jul 22, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -10.09% | 3,000 |
| Jul 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 1,000 |
| Jul 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -9.92% | 4,000 |
| Jul 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 9.17% | 8,605 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,000 |
| Jun 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 900 |
| Jun 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | 6,140 |
| Jun 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% | 3,460 |
| Jun 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.47% | 3,000 |
| Jun 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 3,000 |
| May 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.75% | 5,000 |
| May 29, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4.83% | 17,000 |
| May 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.90% | 1,000 |
| May 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.35% | 86,000 |
| May 22, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 4,000 |
| May 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1,000 |
| May 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1,000 |
| May 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | 1,000 |
| May 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% | 2,962 |
| May 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 9.93% | 50,507 |
| May 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.64% | 2,000 |
| May 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 962 |
| May 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 11,000 |
| Apr 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,500 |
| Apr 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.33% | 2,000 |
| Apr 25, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.15% | 7,000 |
| Apr 22, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.70% | 10,010 |
| Apr 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.83% | 2,000 |
| Apr 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.38% | 8,000 |
| Apr 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.83% | 2,000 |
| Apr 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,000 |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 6,781 |
| Mar 28, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 7.68% | 10,000 |
| Mar 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 800 |
| Mar 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 130,000 |
| Mar 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 9.40% | 5,000 |
| Mar 14, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 3,000 |
| Mar 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | 4,000 |
| Mar 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -9.76% | 9,300 |
| Mar 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -9.03% | 44,958 |
| Mar 7, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -8.55% | 3,800 |
| Mar 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.81% | 220 |
| Feb 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -8.31% | 2,000 |
| Feb 24, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 8.05% | 29,045 |
| Feb 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 9.86% | 2,000 |
| Feb 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 9.91% | 3,000 |
| Feb 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 6.79% | 4,002 |
| Feb 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.57% | 9,500 |
| Feb 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | 4,000 |
| Feb 6, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 22,350 |