Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh · Delayed Price · Currency is BDT 106.60
+1.10 (1.04%)
At close: Sep 3, 2026
Beacon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 106.60 | 107.40 | 105.00 | 106.60 | 106.60 | 1.04% | 88,192 |
| Sep 2, 2026 | 105.50 | 105.70 | 104.00 | 105.50 | 105.50 | 1.25% | 87,576 |
| Sep 1, 2026 | 104.20 | 104.80 | 103.60 | 104.20 | 104.20 | 1.07% | 81,502 |
| Aug 31, 2026 | 103.10 | 104.30 | 102.90 | 103.10 | 103.10 | -0.87% | 91,658 |
| Aug 30, 2026 | 106.00 | 107.00 | 103.40 | 104.00 | 104.00 | -0.29% | 72,715 |
| Aug 27, 2026 | 105.90 | 105.90 | 104.00 | 104.30 | 104.30 | 0.19% | 55,550 |
| Aug 25, 2026 | 105.20 | 105.50 | 103.80 | 104.10 | 104.10 | -0.38% | 78,085 |
| Aug 24, 2026 | 104.50 | 107.00 | 104.30 | 104.50 | 104.50 | -1.42% | 92,150 |
| Aug 23, 2026 | 107.60 | 107.60 | 105.80 | 106.00 | 106.00 | -1.03% | 107,169 |
| Aug 20, 2026 | 107.10 | 107.70 | 106.20 | 107.10 | 107.10 | 1.13% | 44,354 |
| Aug 19, 2026 | 105.90 | 107.70 | 105.40 | 105.90 | 105.90 | -1.12% | 150,345 |
| Aug 18, 2026 | 106.60 | 109.00 | 106.30 | 107.10 | 107.10 | 1.13% | 669,087 |
| Aug 17, 2026 | 107.80 | 107.80 | 105.40 | 105.90 | 105.90 | -1.12% | 147,009 |
| Aug 16, 2026 | 108.00 | 108.50 | 106.90 | 107.10 | 107.10 | -0.09% | 89,475 |
| Aug 13, 2026 | 107.20 | 108.30 | 107.00 | 107.20 | 107.20 | -1.02% | 115,981 |
| Aug 12, 2026 | 108.30 | 109.10 | 108.00 | 108.30 | 108.30 | 0.19% | 107,817 |
| Aug 11, 2026 | 108.10 | 108.60 | 107.80 | 108.10 | 108.10 | 0.93% | 82,296 |
| Aug 10, 2026 | 107.10 | 107.80 | 106.80 | 107.10 | 107.10 | 0.09% | 96,141 |
| Aug 9, 2026 | 108.50 | 108.50 | 106.80 | 107.00 | 107.00 | -0.65% | 149,504 |
| Aug 6, 2026 | 109.00 | 109.50 | 107.40 | 107.70 | 107.70 | -0.83% | 122,825 |
| Aug 4, 2026 | 108.60 | 109.80 | 108.40 | 108.60 | 108.60 | - | 183,925 |
| Aug 3, 2026 | 108.50 | 110.20 | 108.00 | 108.60 | 108.60 | 0.09% | 155,831 |
| Aug 2, 2026 | 109.50 | 109.80 | 108.20 | 108.50 | 108.50 | - | 106,204 |
| Jul 30, 2026 | 108.50 | 109.30 | 108.00 | 108.50 | 108.50 | 0.28% | 197,132 |
| Jul 29, 2026 | 108.20 | 111.20 | 107.80 | 108.20 | 108.20 | -1.64% | 394,745 |
| Jul 28, 2026 | 110.00 | 110.40 | 108.00 | 110.00 | 110.00 | 1.57% | 231,459 |
| Jul 27, 2026 | 107.50 | 109.00 | 107.50 | 108.30 | 108.30 | 0.74% | 93,918 |
| Jul 26, 2026 | 108.50 | 109.40 | 107.00 | 107.50 | 107.50 | -0.65% | 107,675 |
| Jul 23, 2026 | 109.80 | 110.20 | 107.80 | 108.20 | 108.20 | -1.37% | 194,430 |
| Jul 22, 2026 | 109.70 | 111.90 | 109.00 | 109.70 | 109.70 | -0.99% | 213,314 |
| Jul 21, 2026 | 110.80 | 111.70 | 110.10 | 110.80 | 110.80 | 0.64% | 103,673 |
| Jul 20, 2026 | 110.20 | 110.70 | 108.50 | 110.10 | 110.10 | - | 344,954 |
| Jul 19, 2026 | 112.70 | 113.00 | 109.50 | 110.10 | 110.10 | -1.87% | 503,762 |
| Jul 16, 2026 | 114.00 | 114.00 | 112.00 | 112.20 | 112.20 | -1.67% | 592,357 |
| Jul 15, 2026 | 115.40 | 116.00 | 113.40 | 114.10 | 114.10 | -0.61% | 582,613 |
| Jul 14, 2026 | 114.80 | 115.70 | 114.50 | 114.80 | 114.80 | 0.26% | 563,891 |
| Jul 13, 2026 | 113.50 | 117.00 | 113.50 | 114.50 | 114.50 | 0.97% | 652,922 |
| Jul 12, 2026 | 112.00 | 114.70 | 112.00 | 113.40 | 113.40 | 1.16% | 541,068 |
| Jul 9, 2026 | 113.40 | 113.50 | 111.90 | 112.10 | 112.10 | -0.09% | 405,531 |
| Jul 8, 2026 | 113.20 | 115.00 | 111.60 | 112.20 | 112.20 | -0.88% | 398,652 |
| Jul 7, 2026 | 113.20 | 115.20 | 112.50 | 113.20 | 113.20 | -0.96% | 333,095 |
| Jul 6, 2026 | 114.30 | 117.90 | 113.70 | 114.30 | 114.30 | -0.52% | 616,634 |
| Jul 5, 2026 | 111.50 | 115.40 | 111.40 | 114.90 | 114.90 | 3.33% | 816,360 |
| Jul 2, 2026 | 110.50 | 112.00 | 109.60 | 111.20 | 111.20 | 0.82% | 638,116 |
| Jun 30, 2026 | 110.40 | 110.90 | 109.40 | 110.30 | 110.30 | 0.55% | 413,803 |
| Jun 29, 2026 | 109.70 | 111.00 | 109.20 | 109.70 | 109.70 | -0.36% | 321,090 |
| Jun 28, 2026 | 110.60 | 110.90 | 108.60 | 110.10 | 110.10 | 0.73% | 401,787 |
| Jun 25, 2026 | 109.90 | 111.40 | 108.60 | 109.30 | 109.30 | -0.55% | 398,483 |
| Jun 24, 2026 | 109.90 | 110.80 | 108.10 | 109.90 | 109.90 | 1.57% | 305,803 |
| Jun 23, 2026 | 107.00 | 109.50 | 106.50 | 108.20 | 108.20 | 1.12% | 243,099 |