Bacil Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.50	39.89	37.26	38.38	38.38	0.05%	229,906
Jul 9, 2026	38.00	38.70	37.19	38.36	38.36	1.16%	284,402
Jul 8, 2026	39.99	39.99	36.76	37.92	37.92	-1.79%	114,948
Jul 7, 2026	39.99	39.99	37.72	38.61	38.61	-1.96%	14,853
Jul 6, 2026	40.70	41.84	38.69	39.38	39.38	-1.18%	261,574
Jul 3, 2026	40.11	40.11	38.31	39.85	39.85	-0.65%	40,546
Jul 2, 2026	39.25	40.95	39.00	40.11	40.11	1.72%	76,432
Jul 1, 2026	39.80	40.69	38.50	39.43	39.43	-1.40%	515,388
Jun 30, 2026	41.40	41.40	38.95	39.99	39.99	-2.27%	265,039
Jun 29, 2026	39.00	41.40	39.00	40.92	40.92	2.94%	79,773
Jun 25, 2026	41.50	42.39	39.75	39.75	39.75	-5.00%	124,854
Jun 24, 2026	42.39	42.79	40.52	41.84	41.84	0.22%	320,214
Jun 23, 2026	40.69	42.00	39.90	41.75	41.75	4.38%	1,233,280
Jun 22, 2026	40.70	41.89	39.29	40.00	40.00	-1.60%	618,934
Jun 19, 2026	41.90	41.90	38.75	40.65	40.65	0.27%	163,450
Jun 18, 2026	40.20	41.00	38.45	40.54	40.54	3.68%	102,584
Jun 17, 2026	41.20	41.20	38.46	39.10	39.10	-3.27%	121,486
Jun 16, 2026	37.35	41.00	37.35	40.42	40.42	2.82%	307,044
Jun 15, 2026	39.31	39.31	39.31	39.31	39.31	-9.98%	167,114
Jun 12, 2026	52.00	52.00	43.67	43.67	43.67	-10.00%	245,092
Jun 11, 2026	49.00	50.00	44.99	48.52	48.52	2.08%	312,968
Jun 10, 2026	55.00	55.00	46.76	47.53	47.53	-8.51%	1,214,194
Jun 9, 2026	49.99	53.99	47.25	51.95	51.95	4.95%	465,712
Jun 8, 2026	49.00	51.00	48.50	49.50	49.50	0.22%	367,628
Jun 5, 2026	50.99	51.25	48.20	49.39	49.39	-1.55%	88,938
Jun 4, 2026	51.00	51.51	48.05	50.17	50.17	-0.10%	291,803
Jun 3, 2026	51.09	51.09	46.61	50.22	50.22	3.02%	263,823
Jun 2, 2026	52.80	52.80	48.01	48.75	48.75	-3.12%	926
Jun 1, 2026	50.50	52.51	49.77	50.32	50.32	0.58%	6,636
May 29, 2026	52.11	52.11	49.00	50.03	50.03	-2.07%	3,365
May 27, 2026	51.81	53.20	49.50	51.09	51.09	0.59%	10,310
May 26, 2026	52.95	53.00	50.79	50.79	50.79	-4.99%	4,183
May 25, 2026	54.69	54.69	50.70	53.46	53.46	2.45%	586
May 22, 2026	53.78	53.88	51.31	52.18	52.18	-2.98%	12,962
May 21, 2026	57.00	57.00	52.00	53.78	53.78	-1.43%	11,329
May 20, 2026	53.49	54.84	51.16	54.56	54.56	4.44%	14,144
May 19, 2026	51.43	56.81	51.41	52.24	52.24	-3.46%	8,437
May 18, 2026	59.79	59.79	54.11	54.11	54.11	-4.99%	157
May 15, 2026	56.95	56.95	54.15	56.95	56.95	-0.09%	411
May 14, 2026	56.00	59.09	56.00	57.00	57.00	1.26%	735
May 13, 2026	59.00	59.00	56.29	56.29	56.29	-5.00%	42
May 12, 2026	57.50	59.90	56.96	59.25	59.25	2.47%	3,833
May 11, 2026	58.92	58.92	55.00	57.82	57.82	1.56%	2,106
May 8, 2026	56.49	58.97	53.67	56.93	56.93	0.78%	1,742
May 7, 2026	54.15	56.98	54.15	56.49	56.49	-0.88%	1,543
May 6, 2026	55.98	56.99	52.27	56.99	56.99	3.64%	102
May 5, 2026	55.00	55.00	53.90	54.99	54.99	-1.24%	146
May 4, 2026	54.12	55.70	54.11	55.68	55.68	-2.23%	1,825
Apr 30, 2026	57.00	57.42	54.81	56.95	56.95	-0.82%	420
Apr 29, 2026	58.50	58.50	54.02	57.42	57.42	2.55%	1,763