Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh · Delayed Price · Currency is BDT 102.70
+0.20 (0.20%)
At close: Mar 4, 2026
Beacon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 102.70 | 104.60 | 100.50 | 102.70 | 102.70 | 0.20% | 162,112 |
| Mar 3, 2026 | 102.50 | 105.70 | 102.20 | 102.50 | 102.50 | -2.94% | 215,566 |
| Mar 2, 2026 | 106.20 | 107.40 | 105.40 | 105.60 | 105.60 | -0.56% | 349,105 |
| Mar 1, 2026 | 108.00 | 108.00 | 104.20 | 106.20 | 106.20 | -3.19% | 241,875 |
| Feb 26, 2026 | 109.70 | 110.50 | 107.80 | 109.70 | 109.70 | 1.29% | 388,920 |
| Feb 25, 2026 | 108.30 | 109.70 | 107.60 | 108.30 | 108.30 | -0.64% | 149,923 |
| Feb 24, 2026 | 109.00 | 111.90 | 108.70 | 109.00 | 109.00 | 0.55% | 378,519 |
| Feb 23, 2026 | 109.00 | 109.40 | 108.00 | 108.40 | 108.40 | 0.65% | 255,610 |
| Feb 22, 2026 | 108.70 | 109.00 | 105.80 | 107.70 | 107.70 | 0.94% | 259,493 |
| Feb 19, 2026 | 109.00 | 109.40 | 106.30 | 106.70 | 106.70 | -1.93% | 175,308 |
| Feb 18, 2026 | 112.00 | 113.20 | 108.40 | 108.80 | 108.80 | -2.25% | 422,513 |
| Feb 17, 2026 | 111.30 | 115.00 | 110.50 | 111.30 | 111.30 | 0.27% | 794,487 |
| Feb 16, 2026 | 111.00 | 112.80 | 110.10 | 111.00 | 111.00 | 0.27% | 731,787 |
| Feb 15, 2026 | 109.90 | 111.50 | 106.60 | 110.70 | 110.70 | 3.46% | 708,188 |
| Feb 10, 2026 | 105.00 | 107.50 | 105.00 | 107.00 | 107.00 | 2.88% | 338,092 |
| Feb 9, 2026 | 104.00 | 106.00 | 102.70 | 104.00 | 104.00 | 0.97% | 495,588 |
| Feb 8, 2026 | 104.20 | 105.00 | 102.80 | 103.00 | 103.00 | -1.44% | 175,841 |
| Feb 5, 2026 | 107.50 | 107.50 | 104.10 | 104.50 | 104.50 | -2.06% | 222,016 |
| Feb 3, 2026 | 108.40 | 108.40 | 106.00 | 106.70 | 106.70 | -0.84% | 320,072 |
| Feb 2, 2026 | 106.00 | 109.10 | 106.00 | 107.60 | 107.60 | 1.61% | 509,567 |
| Feb 1, 2026 | 104.10 | 107.00 | 104.00 | 105.90 | 105.90 | 1.83% | 339,893 |
| Jan 29, 2026 | 104.00 | 105.30 | 103.00 | 104.00 | 104.00 | 0.97% | 355,925 |
| Jan 28, 2026 | 103.00 | 105.20 | 102.40 | 103.00 | 103.00 | -0.87% | 210,873 |
| Jan 27, 2026 | 103.90 | 104.20 | 102.30 | 103.90 | 103.90 | 1.76% | 365,637 |
| Jan 26, 2026 | 103.00 | 103.00 | 101.50 | 102.10 | 102.10 | - | 84,061 |
| Jan 25, 2026 | 102.50 | 104.00 | 102.00 | 102.10 | 102.10 | -0.39% | 208,331 |
| Jan 22, 2026 | 102.50 | 105.00 | 102.00 | 102.50 | 102.50 | -1.44% | 217,059 |
| Jan 21, 2026 | 104.00 | 106.90 | 103.50 | 104.00 | 104.00 | -2.44% | 397,442 |
| Jan 20, 2026 | 105.70 | 107.00 | 104.00 | 106.60 | 106.60 | 1.14% | 352,322 |
| Jan 19, 2026 | 103.20 | 106.70 | 102.40 | 105.40 | 105.40 | 2.33% | 494,249 |
| Jan 18, 2026 | 102.70 | 103.70 | 102.00 | 103.00 | 103.00 | 0.29% | 198,376 |
| Jan 15, 2026 | 102.70 | 103.60 | 102.20 | 102.70 | 102.70 | 0.20% | 113,554 |
| Jan 14, 2026 | 102.50 | 104.40 | 102.20 | 102.50 | 102.50 | -0.58% | 56,409 |
| Jan 13, 2026 | 104.10 | 104.30 | 102.70 | 103.10 | 103.10 | -0.58% | 90,335 |
| Jan 12, 2026 | 105.00 | 105.30 | 103.50 | 103.70 | 103.70 | -0.77% | 58,336 |
| Jan 11, 2026 | 104.10 | 105.40 | 104.00 | 104.50 | 104.50 | 0.10% | 186,856 |
| Jan 8, 2026 | 104.40 | 105.80 | 104.20 | 104.40 | 104.40 | -1.23% | 90,246 |
| Jan 7, 2026 | 105.70 | 106.10 | 104.40 | 105.70 | 105.70 | 0.09% | 90,734 |
| Jan 6, 2026 | 105.60 | 106.40 | 103.60 | 105.60 | 105.60 | 0.57% | 92,716 |
| Jan 5, 2026 | 105.00 | 106.00 | 103.40 | 105.00 | 105.00 | -0.76% | 162,317 |
| Jan 4, 2026 | 105.50 | 106.50 | 105.20 | 105.80 | 105.80 | -0.19% | 56,696 |
| Jan 1, 2026 | 104.70 | 108.00 | 104.60 | 106.00 | 106.00 | 1.34% | 61,821 |
| Dec 30, 2025 | 104.20 | 105.80 | 103.00 | 104.60 | 104.60 | 0.97% | 110,332 |
| Dec 29, 2025 | 103.60 | 106.00 | 103.30 | 103.60 | 103.60 | -1.80% | 102,400 |
| Dec 28, 2025 | 108.20 | 109.00 | 105.30 | 105.50 | 105.50 | -1.49% | 82,372 |
| Dec 24, 2025 | 104.10 | 110.00 | 104.10 | 107.10 | 107.10 | 2.98% | 261,855 |
| Dec 23, 2025 | 102.80 | 104.60 | 101.80 | 104.00 | 104.00 | 1.07% | 106,572 |
| Dec 22, 2025 | 104.80 | 104.80 | 101.80 | 102.90 | 102.90 | 1.18% | 89,678 |
| Dec 21, 2025 | 102.20 | 102.90 | 100.70 | 101.70 | 101.70 | -0.39% | 57,430 |
| Dec 18, 2025 | 103.80 | 104.00 | 101.10 | 102.10 | 102.10 | -1.64% | 98,714 |