Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh · Delayed Price · Currency is BDT 137.20
-1.60 (-1.15%)
At close: Sep 3, 2025
Beacon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 139.50 | 140.80 | 136.50 | 137.20 | 137.20 | -1.15% | 437,014 |
| Sep 2, 2025 | 137.50 | 142.40 | 137.40 | 138.80 | 138.80 | 1.83% | 778,493 |
| Sep 1, 2025 | 139.00 | 141.00 | 134.70 | 136.30 | 136.30 | -1.30% | 863,537 |
| Aug 31, 2025 | 143.00 | 144.40 | 137.10 | 138.10 | 138.10 | -3.29% | 889,939 |
| Aug 28, 2025 | 140.90 | 147.50 | 139.00 | 142.80 | 142.80 | 3.55% | 1,165,388 |
| Aug 27, 2025 | 141.80 | 141.80 | 135.10 | 137.90 | 137.90 | -2.54% | 1,358,965 |
| Aug 26, 2025 | 140.00 | 146.20 | 139.00 | 141.50 | 141.50 | 2.31% | 1,755,173 |
| Aug 25, 2025 | 127.30 | 138.60 | 126.90 | 138.30 | 138.30 | 9.76% | 2,397,914 |
| Aug 24, 2025 | 122.60 | 126.80 | 121.10 | 126.00 | 126.00 | 3.03% | 957,562 |
| Aug 21, 2025 | 123.20 | 123.20 | 117.70 | 122.30 | 122.30 | -0.73% | 546,174 |
| Aug 20, 2025 | 119.30 | 125.10 | 117.40 | 123.20 | 123.20 | 3.10% | 1,392,153 |
| Aug 19, 2025 | 114.90 | 120.40 | 113.90 | 119.50 | 119.50 | 4.55% | 670,737 |
| Aug 18, 2025 | 116.90 | 117.40 | 113.50 | 114.30 | 114.30 | -1.80% | 519,661 |
| Aug 17, 2025 | 116.00 | 119.70 | 115.50 | 116.40 | 116.40 | 1.22% | 451,284 |
| Aug 14, 2025 | 110.80 | 115.70 | 110.30 | 115.00 | 115.00 | 5.12% | 620,128 |
| Aug 13, 2025 | 108.80 | 111.50 | 107.10 | 109.40 | 109.40 | 2.53% | 171,262 |
| Aug 12, 2025 | 108.30 | 110.30 | 105.00 | 106.70 | 106.70 | -1.57% | 163,361 |
| Aug 11, 2025 | 111.70 | 111.70 | 107.20 | 108.40 | 108.40 | -0.82% | 126,214 |
| Aug 10, 2025 | 112.90 | 112.90 | 108.20 | 109.30 | 109.30 | -1.89% | 197,480 |
| Aug 7, 2025 | 114.40 | 114.40 | 110.00 | 111.40 | 111.40 | -1.24% | 115,978 |
| Aug 6, 2025 | 114.20 | 115.50 | 112.40 | 112.80 | 112.80 | -0.35% | 229,809 |
| 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 |