Bacil Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	42.80	42.80	38.81	41.68	41.68	2.21%	1,536
Jan 12, 2026	42.60	42.60	38.70	40.78	40.78	0.17%	1,793
Jan 9, 2026	42.89	44.78	40.61	40.71	40.71	-4.75%	7,727
Jan 8, 2026	43.00	43.98	40.50	42.74	42.74	0.54%	2,411
Jan 7, 2026	44.24	44.24	40.11	42.51	42.51	0.81%	2,773
Jan 6, 2026	42.24	42.26	40.10	42.17	42.17	4.77%	22,737
Jan 5, 2026	36.44	40.25	36.44	40.25	40.25	4.95%	15,513
Jan 2, 2026	39.24	39.29	37.51	38.35	38.35	2.49%	34,493
Jan 1, 2026	37.42	37.42	36.12	37.42	37.42	4.99%	19,718
Dec 31, 2025	35.60	35.64	34.14	35.64	35.64	4.98%	24,806
Dec 30, 2025	34.13	34.14	32.52	33.95	33.95	4.40%	25,544
Dec 29, 2025	34.79	34.80	32.52	32.52	32.52	-5.00%	23,818
Dec 26, 2025	36.03	37.80	34.23	34.23	34.23	-5.00%	21,993
Dec 24, 2025	34.02	36.03	33.21	36.03	36.03	4.98%	18,762
Dec 23, 2025	36.12	36.12	34.32	34.32	34.32	-4.98%	50,958
Dec 22, 2025	33.95	36.17	32.95	36.12	36.12	4.18%	432
Dec 19, 2025	34.70	37.95	34.67	34.67	34.67	-4.99%	27,964
Dec 18, 2025	37.50	37.50	34.06	36.49	36.49	1.79%	25,921
Dec 17, 2025	37.76	38.50	35.16	35.85	35.85	-3.13%	7,069
Dec 16, 2025	38.95	38.95	37.01	37.01	37.01	-4.98%	1,802
Dec 15, 2025	38.61	41.18	37.27	38.95	38.95	-0.71%	31,508
Dec 12, 2025	41.05	41.05	39.00	39.23	39.23	-2.02%	423
Dec 11, 2025	42.39	42.39	38.72	40.04	40.04	-1.74%	1,466
Dec 10, 2025	43.45	43.45	39.37	40.75	40.75	-1.67%	7,171
Dec 9, 2025	39.15	41.89	38.95	41.44	41.44	1.10%	3,432
Dec 8, 2025	39.00	41.30	39.00	40.99	40.99	-	222
Dec 5, 2025	39.16	41.97	39.16	40.99	40.99	-0.39%	5,035
Dec 4, 2025	40.01	42.90	39.01	41.15	41.15	0.51%	11,971
Dec 3, 2025	41.67	43.09	39.59	40.94	40.94	-1.75%	14,267
Dec 2, 2025	43.69	43.69	40.02	41.67	41.67	0.05%	12,867
Dec 1, 2025	40.20	41.92	38.10	41.65	41.65	3.89%	7,724
Nov 28, 2025	40.09	41.89	38.09	40.09	40.09	-	11,508
Nov 27, 2025	41.20	42.00	38.51	40.09	40.09	-1.06%	22,628
Nov 26, 2025	41.45	41.45	38.02	40.52	40.52	2.53%	9,557
Nov 25, 2025	37.60	40.15	36.53	39.52	39.52	3.27%	13,594
Nov 24, 2025	36.97	39.59	36.01	38.27	38.27	1.46%	27,335
Nov 21, 2025	34.51	37.80	34.51	37.72	37.72	4.60%	34,312
Nov 20, 2025	36.45	36.45	34.74	36.06	36.06	3.86%	17,918
Nov 19, 2025	33.00	34.72	31.60	34.72	34.72	4.99%	13,953
Nov 18, 2025	33.00	33.23	31.00	33.07	33.07	4.49%	20,269
Nov 17, 2025	32.40	32.40	29.44	31.65	31.65	2.56%	14,910
Nov 14, 2025	29.01	31.23	28.31	30.86	30.86	3.73%	8,876
Nov 13, 2025	29.11	30.56	27.66	29.75	29.75	2.20%	19,334