Bacil Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.85	21.85	21.85	21.85	21.85	-4.96%	7,526
Jul 30, 2026	22.99	22.99	22.99	22.99	22.99	-4.96%	3,995
Jul 29, 2026	24.19	24.19	24.19	24.19	24.19	-4.99%	4,676
Jul 28, 2026	25.46	25.46	25.46	25.46	25.46	-4.96%	4,329
Jul 27, 2026	26.79	26.79	26.79	26.79	26.79	-5.00%	111,207
Jul 24, 2026	28.20	28.20	28.20	28.20	28.20	-4.99%	366
Jul 23, 2026	29.68	29.68	29.68	29.68	29.68	-4.99%	748
Jul 22, 2026	31.24	31.24	31.24	31.24	31.24	-4.99%	3,408
Jul 21, 2026	32.88	32.88	32.88	32.88	32.88	-5.00%	6,327
Jul 20, 2026	37.25	38.00	34.61	34.61	34.61	-5.00%	368,204
Jul 17, 2026	37.15	37.49	35.13	36.43	36.43	-1.46%	608,573
Jul 16, 2026	37.90	37.90	35.66	36.97	36.97	0.63%	103,550
Jul 15, 2026	38.99	38.99	36.12	36.74	36.74	-2.34%	194,934
Jul 14, 2026	38.60	38.60	36.72	37.62	37.62	0.27%	245,793
Jul 13, 2026	39.00	39.00	37.00	37.52	37.52	-2.24%	354,086
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