Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh · Delayed Price · Currency is BDT 102.50
-1.50 (-1.44%)
At close: Jan 22, 2026
Beacon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 102.80 | 104.20 | 102.10 | 103.80 | 103.80 | 0.97% | 118,466 |
| Dec 15, 2025 | 104.50 | 105.00 | 102.50 | 102.80 | 102.80 | -2.10% | 173,538 |
| Dec 14, 2025 | 107.90 | 107.90 | 104.90 | 105.00 | 105.00 | -1.69% | 150,266 |
| Dec 11, 2025 | 106.80 | 108.40 | 106.00 | 106.80 | 106.80 | -0.93% | 217,258 |
| Dec 10, 2025 | 107.80 | 110.00 | 107.60 | 107.80 | 107.80 | -0.92% | 144,063 |
| Dec 9, 2025 | 108.80 | 110.10 | 108.00 | 108.80 | 108.80 | 1.21% | 146,787 |
| Dec 8, 2025 | 106.40 | 108.20 | 106.20 | 107.50 | 107.50 | 2.38% | 89,263 |
| Dec 7, 2025 | 105.10 | 106.20 | 104.90 | 105.00 | 105.00 | - | 85,216 |
| Dec 4, 2025 | 105.00 | 106.50 | 104.70 | 105.00 | 105.00 | -0.76% | 127,293 |
| Dec 3, 2025 | 105.80 | 107.60 | 105.60 | 105.80 | 105.80 | -0.94% | 149,116 |
| Dec 2, 2025 | 105.60 | 107.20 | 105.50 | 106.80 | 106.80 | 1.14% | 79,522 |
| Dec 1, 2025 | 105.60 | 108.90 | 105.00 | 105.60 | 105.60 | -2.22% | 127,143 |
| Nov 30, 2025 | 110.50 | 110.70 | 107.60 | 108.00 | 108.00 | -1.73% | 127,835 |
| Nov 27, 2025 | 109.90 | 111.40 | 108.00 | 109.90 | 109.90 | 1.20% | 127,294 |
| Nov 26, 2025 | 110.80 | 111.00 | 108.10 | 108.60 | 108.60 | -1.72% | 263,149 |
| Nov 25, 2025 | 112.20 | 114.20 | 109.50 | 110.50 | 110.50 | -1.07% | 309,571 |
| Nov 24, 2025 | 111.70 | 112.60 | 105.60 | 111.70 | 111.70 | 5.98% | 355,228 |
| Nov 23, 2025 | 103.00 | 105.90 | 103.00 | 105.40 | 105.40 | 0.29% | 114,525 |
| Nov 20, 2025 | 107.90 | 108.80 | 104.50 | 105.10 | 105.10 | -1.78% | 200,160 |
| Nov 19, 2025 | 106.80 | 108.00 | 104.60 | 107.00 | 107.00 | 1.52% | 155,226 |
| Nov 18, 2025 | 104.90 | 108.00 | 104.20 | 105.40 | 105.40 | 1.25% | 138,928 |
| Nov 17, 2025 | 101.40 | 106.30 | 101.30 | 104.10 | 104.10 | 1.86% | 206,502 |
| Nov 13, 2025 | 108.70 | 109.10 | 98.90 | 102.20 | 100.10 | -6.92% | 205,797 |
| Nov 12, 2025 | 111.90 | 113.80 | 109.20 | 109.80 | 107.54 | 0.55% | 217,936 |
| Nov 11, 2025 | 109.40 | 112.40 | 108.10 | 109.20 | 106.96 | 0.65% | 292,744 |
| Nov 10, 2025 | 109.90 | 110.00 | 107.20 | 108.50 | 106.27 | -0.09% | 121,222 |