Bacil Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.50	49.50	46.05	46.05	46.05	-4.99%	77,538
Mar 25, 2026	50.00	50.00	46.51	48.47	48.47	-0.33%	15,109
Mar 24, 2026	49.00	49.00	46.04	48.63	48.63	2.27%	11,959
Mar 23, 2026	51.79	51.79	47.02	47.55	47.55	-3.92%	15,830
Mar 20, 2026	48.45	50.88	46.60	49.49	49.49	1.94%	19,940
Mar 19, 2026	49.90	49.90	46.00	48.55	48.55	1.36%	4,119
Mar 18, 2026	50.88	50.88	46.11	47.90	47.90	-1.30%	8,581
Mar 17, 2026	47.86	49.50	46.40	48.53	48.53	-0.63%	2,358
Mar 16, 2026	49.58	49.58	44.90	48.84	48.84	3.41%	216
Mar 13, 2026	51.07	51.07	47.00	47.23	47.23	-2.94%	1,201
Mar 12, 2026	50.00	50.00	46.67	48.66	48.66	1.00%	22,210
Mar 11, 2026	50.00	50.80	48.10	48.18	48.18	-4.84%	64,042
Mar 10, 2026	50.00	51.90	49.03	50.63	50.63	1.26%	25,781
Mar 9, 2026	51.80	51.80	49.01	50.00	50.00	0.10%	12,754
Mar 6, 2026	50.29	50.90	49.00	49.95	49.95	2.99%	20,838
Mar 5, 2026	49.09	49.09	45.02	48.50	48.50	3.39%	24,412
Mar 4, 2026	47.99	48.00	43.71	46.91	46.91	1.96%	34,228
Mar 2, 2026	47.38	49.00	46.01	46.01	46.01	-4.84%	11,395
Feb 27, 2026	49.00	49.00	46.55	48.35	48.35	-1.31%	15,365
Feb 26, 2026	50.89	50.89	47.53	48.99	48.99	-1.49%	20,777
Feb 25, 2026	50.99	50.99	48.00	49.73	49.73	-0.54%	23,214
Feb 24, 2026	48.50	51.44	47.66	50.00	50.00	0.85%	19,665
Feb 23, 2026	49.94	49.94	46.30	49.58	49.58	4.44%	30,863
Feb 20, 2026	51.46	51.46	43.42	47.47	47.47	0.98%	26,775
Feb 19, 2026	43.99	47.80	41.20	47.01	47.01	5.59%	10,648
Feb 18, 2026	45.70	45.70	42.85	44.52	44.52	4.95%	3,966
Feb 17, 2026	40.00	42.45	39.02	42.42	42.42	9.87%	5,835
Feb 16, 2026	45.90	45.90	38.50	38.61	38.61	-7.76%	1,577
Feb 13, 2026	43.83	43.83	39.80	41.86	41.86	-2.58%	6,037
Feb 12, 2026	39.60	43.43	39.60	42.97	42.97	8.78%	3,934
Feb 11, 2026	41.79	44.99	39.40	39.50	39.50	-5.93%	2,437
Feb 10, 2026	42.19	42.19	35.50	41.99	41.99	9.46%	8,660
Feb 9, 2026	35.06	39.99	35.06	38.36	38.36	3.59%	781
Feb 6, 2026	37.71	39.50	36.90	37.03	37.03	-2.81%	2,330
Feb 5, 2026	36.00	41.00	36.00	38.10	38.10	-4.51%	2,162
Feb 4, 2026	36.72	40.39	36.72	39.90	39.90	3.50%	2,404
Feb 3, 2026	40.80	41.99	38.01	38.55	38.55	-3.63%	949
Feb 2, 2026	39.48	40.00	38.95	40.00	40.00	1.60%	271
Feb 1, 2026	41.68	41.68	37.72	39.37	39.37	-0.83%	2,712
Jan 30, 2026	40.69	40.69	38.46	39.70	39.70	-1.93%	8,971
Jan 29, 2026	40.59	40.59	38.70	40.48	40.48	4.55%	24
Jan 28, 2026	38.72	38.72	38.72	38.72	38.72	-4.98%	4,586
Jan 27, 2026	40.75	40.75	40.75	40.75	40.75	-4.99%	2,423
Jan 23, 2026	42.99	42.99	40.94	42.89	42.89	-0.46%	22
Jan 22, 2026	40.80	43.99	40.80	43.09	43.09	0.35%	2,235
Jan 21, 2026	44.99	44.99	42.20	42.94	42.94	-3.31%	434
Jan 20, 2026	46.90	46.90	43.50	44.41	44.41	-1.00%	3,052
Jan 19, 2026	46.44	46.44	42.05	44.86	44.86	1.38%	7,586
Jan 16, 2026	45.80	45.80	42.01	44.25	44.25	1.35%	11,247
Jan 14, 2026	43.75	43.75	40.01	43.66	43.66	4.75%	13,912