Bacil Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	52.67	57.74	52.66	55.99	55.99	1.80%	2,453
Apr 27, 2026	57.00	57.00	53.26	55.00	55.00	-1.84%	1,612
Apr 24, 2026	56.16	58.90	56.03	56.03	56.03	-4.99%	1,115
Apr 23, 2026	59.00	59.98	56.15	58.97	58.97	-0.05%	1,221
Apr 22, 2026	60.00	61.80	56.06	59.00	59.00	0.08%	2,232
Apr 21, 2026	56.00	59.00	53.62	58.95	58.95	4.45%	7,789
Apr 20, 2026	52.50	56.70	51.33	56.44	56.44	4.50%	1,590
Apr 17, 2026	55.93	55.95	54.00	54.01	54.01	-0.66%	1,291
Apr 16, 2026	58.00	58.00	54.00	54.37	54.37	-3.57%	4,480
Apr 15, 2026	59.80	59.80	54.56	56.38	56.38	-1.19%	8,359
Apr 13, 2026	57.12	60.45	57.01	57.06	57.06	-4.73%	981
Apr 10, 2026	61.80	61.80	57.51	59.89	59.89	0.88%	6,397
Apr 9, 2026	60.00	60.00	56.33	59.37	59.37	0.66%	7,645
Apr 8, 2026	60.00	60.00	55.11	58.98	58.98	1.71%	15,039
Apr 7, 2026	57.80	57.99	57.80	57.99	57.99	5.00%	13,652
Apr 6, 2026	55.23	55.23	55.20	55.23	55.23	5.00%	12,276
Apr 2, 2026	52.50	52.60	48.60	52.60	52.60	4.99%	10,075
Apr 1, 2026	47.73	50.11	45.42	50.10	50.10	4.97%	51,378
Mar 30, 2026	46.05	48.35	44.00	47.73	47.73	3.65%	13,117
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