Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh · Delayed Price · Currency is BDT 113.20
-1.20 (-1.05%)
At close: Aug 4, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 115.80 | 116.00 | 112.70 | 113.20 | 113.20 | -1.05% | 137,815 |
| Aug 3, 2025 | 112.00 | 116.50 | 112.00 | 114.40 | 114.40 | 1.78% | 219,078 |
| Jul 31, 2025 | 114.80 | 114.90 | 112.00 | 112.40 | 112.40 | -0.35% | 128,820 |
| Jul 30, 2025 | 114.00 | 114.90 | 112.60 | 112.80 | 112.80 | 0.27% | 41,080 |
| Jul 29, 2025 | 115.50 | 115.60 | 111.40 | 112.50 | 112.50 | -1.75% | 58,690 |
| Jul 28, 2025 | 113.00 | 117.50 | 113.00 | 114.50 | 114.50 | 0.26% | 60,860 |
| Jul 27, 2025 | 118.80 | 118.80 | 113.90 | 114.20 | 114.20 | -3.22% | 141,604 |
| Jul 24, 2025 | 122.00 | 122.00 | 117.20 | 118.00 | 118.00 | -2.48% | 160,840 |
| Jul 23, 2025 | 118.40 | 122.00 | 117.10 | 121.00 | 121.00 | 3.51% | 371,633 |
| Jul 22, 2025 | 115.80 | 117.90 | 113.40 | 116.90 | 116.90 | 1.04% | 152,901 |
| Jul 21, 2025 | 114.40 | 118.30 | 114.40 | 115.70 | 115.70 | 1.67% | 278,798 |
| Jul 20, 2025 | 111.50 | 116.80 | 110.30 | 113.80 | 113.80 | 2.15% | 278,301 |
| Jul 17, 2025 | 112.40 | 112.70 | 111.10 | 111.40 | 111.40 | -0.27% | 93,773 |
| Jul 16, 2025 | 112.40 | 113.00 | 111.10 | 111.70 | 111.70 | 0.36% | 113,695 |
| Jul 15, 2025 | 113.40 | 114.40 | 110.70 | 111.30 | 111.30 | -1.77% | 113,873 |
| Jul 14, 2025 | 113.80 | 114.70 | 112.20 | 113.30 | 113.30 | - | 118,238 |
| Jul 13, 2025 | 112.80 | 114.00 | 111.50 | 113.30 | 113.30 | 1.52% | 162,649 |
| Jul 10, 2025 | 113.80 | 114.30 | 111.00 | 111.60 | 111.60 | -2.36% | 200,706 |
| Jul 9, 2025 | 113.40 | 116.00 | 112.20 | 114.30 | 114.30 | 2.05% | 174,792 |
| Jul 8, 2025 | 106.00 | 115.20 | 105.50 | 112.00 | 112.00 | 5.66% | 399,425 |
| Jul 7, 2025 | 107.90 | 107.90 | 104.70 | 106.00 | 106.00 | 0.76% | 80,641 |
| Jul 3, 2025 | 104.30 | 107.00 | 104.00 | 105.20 | 105.20 | -0.19% | 206,196 |
| Jul 2, 2025 | 106.90 | 107.50 | 105.00 | 105.40 | 105.40 | -0.47% | 50,522 |
| Jun 30, 2025 | 106.00 | 106.70 | 103.60 | 105.90 | 105.90 | 1.15% | 65,842 |
| Jun 29, 2025 | 108.30 | 108.40 | 104.00 | 104.70 | 104.70 | -3.06% | 56,535 |
| Jun 26, 2025 | 107.10 | 108.90 | 107.10 | 108.00 | 108.00 | 0.65% | 77,758 |
| Jun 25, 2025 | 104.10 | 108.80 | 104.10 | 107.30 | 107.30 | 2.68% | 101,404 |
| Jun 24, 2025 | 102.80 | 106.50 | 102.80 | 104.50 | 104.50 | 2.25% | 76,779 |
| Jun 23, 2025 | 102.90 | 103.20 | 100.00 | 102.20 | 102.20 | 1.49% | 72,356 |
| Jun 22, 2025 | 104.00 | 104.00 | 100.00 | 100.70 | 100.70 | -2.99% | 77,878 |
| Jun 19, 2025 | 105.80 | 105.80 | 103.50 | 103.80 | 103.80 | -0.19% | 39,076 |
| Jun 18, 2025 | 104.00 | 105.10 | 103.80 | 104.00 | 104.00 | 0.58% | 56,526 |
| Jun 17, 2025 | 107.90 | 107.90 | 103.00 | 103.40 | 103.40 | -3.81% | 42,146 |
| Jun 16, 2025 | 108.90 | 108.90 | 106.30 | 107.50 | 107.50 | 1.32% | 82,029 |
| Jun 15, 2025 | 105.10 | 107.00 | 101.30 | 106.10 | 106.10 | 1.05% | 61,617 |
| Jun 4, 2025 | 101.30 | 105.90 | 100.80 | 105.00 | 105.00 | 1.65% | 34,804 |
| Jun 3, 2025 | 107.80 | 107.80 | 103.00 | 103.30 | 103.30 | -1.99% | 33,217 |
| Jun 2, 2025 | 107.30 | 107.40 | 102.10 | 105.40 | 105.40 | -1.22% | 50,059 |
| Jun 1, 2025 | 108.80 | 108.80 | 105.30 | 106.70 | 106.70 | - | 24,949 |
| May 29, 2025 | 107.00 | 108.10 | 103.10 | 106.70 | 106.70 | 1.62% | 42,873 |
| May 28, 2025 | 107.40 | 107.50 | 104.50 | 105.00 | 105.00 | -2.14% | 65,425 |
| May 27, 2025 | 109.80 | 112.20 | 106.20 | 107.30 | 107.30 | -3.85% | 47,062 |
| May 26, 2025 | 113.50 | 113.90 | 110.30 | 111.60 | 111.60 | -0.36% | 39,369 |
| May 25, 2025 | 111.90 | 115.00 | 111.70 | 112.00 | 112.00 | 0.54% | 59,360 |
| May 24, 2025 | 111.30 | 115.60 | 108.50 | 111.40 | 111.40 | 0.18% | 162,164 |
| May 22, 2025 | 105.10 | 112.60 | 105.10 | 111.20 | 111.20 | 6.31% | 185,236 |
| May 21, 2025 | 100.00 | 105.30 | 100.00 | 104.60 | 104.60 | 4.50% | 114,191 |
| May 20, 2025 | 99.60 | 101.50 | 97.10 | 100.10 | 100.10 | 2.14% | 44,274 |
| May 19, 2025 | 98.90 | 100.50 | 97.60 | 98.00 | 98.00 | -1.31% | 44,081 |
| May 18, 2025 | 104.20 | 104.70 | 98.80 | 99.30 | 99.30 | 6.55% | 95,794 |