Bacil Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	21.09	21.09	20.04	20.44	20.44	-3.08%	2,062
Oct 21, 2026	19.83	21.29	19.33	21.09	21.09	3.69%	22,102
Oct 19, 2026	21.41	21.41	20.34	20.34	20.34	-5.00%	259
Oct 16, 2026	20.86	21.95	20.86	21.41	21.41	-2.46%	1,203
Oct 15, 2026	22.56	22.56	21.92	21.95	21.95	-4.65%	5,714
Oct 14, 2026	24.48	24.48	22.98	23.02	23.02	-4.08%	9,052
Oct 13, 2026	25.40	25.40	23.23	24.00	24.00	-1.84%	6,324
Oct 12, 2026	24.79	24.80	23.54	24.45	24.45	-1.29%	16,752
Oct 9, 2026	23.99	25.22	23.00	24.77	24.77	2.31%	33,415
Oct 8, 2026	25.45	25.45	24.21	24.21	24.21	-4.98%	2,715
Oct 7, 2026	26.09	26.74	25.43	25.48	25.48	-4.78%	25,938
Oct 6, 2026	28.00	28.00	26.23	26.76	26.76	-1.87%	8,735
Oct 5, 2026	28.00	28.60	27.00	27.27	27.27	-0.04%	9,240
Oct 1, 2026	26.72	27.37	24.90	27.28	27.28	4.64%	22,459
Sep 30, 2026	26.13	27.43	24.83	26.07	26.07	-0.23%	155,896
Sep 29, 2026	28.50	28.75	26.12	26.13	26.13	-4.95%	78,020
Sep 28, 2026	27.58	27.58	25.51	27.49	27.49	4.64%	30,211
Sep 25, 2026	25.54	26.27	25.45	26.27	26.27	5.00%	21,684
Sep 24, 2026	24.99	25.04	24.20	25.02	25.02	4.47%	17,891
Sep 23, 2026	24.53	24.53	23.45	23.95	23.95	2.44%	16,527
Sep 22, 2026	23.54	23.55	22.60	23.38	23.38	4.24%	44,901
Sep 21, 2026	21.49	22.51	20.37	22.43	22.43	4.62%	25,272
Sep 18, 2026	20.77	21.50	20.00	21.44	21.44	3.78%	39,412
Sep 17, 2026	22.00	22.15	20.05	20.66	20.66	-2.09%	160,401
Sep 16, 2026	21.35	21.35	19.33	21.10	21.10	3.74%	123,042
Sep 15, 2026	20.34	20.34	20.00	20.34	20.34	4.95%	140,076
Sep 11, 2026	19.24	19.38	18.83	19.38	19.38	4.98%	72,699
Sep 10, 2026	18.00	18.58	16.82	18.46	18.46	4.29%	160,075
Sep 9, 2026	17.70	17.70	17.00	17.70	17.70	4.98%	19,737
Sep 8, 2026	16.86	16.86	16.80	16.86	16.86	4.98%	25,506
Sep 7, 2026	16.06	16.06	15.10	16.06	16.06	4.97%	64,451
Sep 4, 2026	15.25	15.30	14.65	15.30	15.30	4.94%	20,094
Sep 3, 2026	14.17	14.58	14.17	14.58	14.58	4.97%	49,671
Sep 2, 2026	13.30	13.89	13.00	13.89	13.89	4.99%	66,046
Sep 1, 2026	13.23	13.23	12.25	13.23	13.23	5.00%	33,990
Aug 31, 2026	12.59	12.60	12.57	12.60	12.60	5.00%	18,332
Aug 28, 2026	11.40	12.00	11.23	12.00	12.00	4.99%	135,833
Aug 27, 2026	11.75	11.75	11.15	11.43	11.43	-1.64%	27,155
Aug 26, 2026	11.69	11.70	10.65	11.62	11.62	3.66%	39,026
Aug 25, 2026	12.35	12.35	11.20	11.21	11.21	-4.84%	90,655
Aug 24, 2026	12.55	12.90	11.69	11.78	11.78	-4.23%	96,630
Aug 21, 2026	12.45	12.45	12.05	12.30	12.30	3.71%	66,647
Aug 20, 2026	11.01	11.86	11.00	11.86	11.86	4.96%	153,175
Aug 19, 2026	11.26	12.44	11.26	11.30	11.30	-4.64%	1,505,713
Aug 18, 2026	11.85	11.85	11.85	11.85	11.85	-4.97%	7,728
Aug 17, 2026	12.47	12.47	12.47	12.47	12.47	-4.95%	47,747
Aug 14, 2026	13.12	13.12	13.12	13.12	13.12	-5.00%	7,088
Aug 13, 2026	13.81	13.81	13.81	13.81	13.81	-4.96%	25,669
Aug 12, 2026	14.53	14.53	14.53	14.53	14.53	-4.97%	76,650
Aug 11, 2026	15.29	15.29	15.29	15.29	15.29	-4.97%	27,199