Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh · Delayed Price · Currency is BDT 103.00
-0.80 (-0.77%)
At close: Sep 24, 2026
Beacon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 104.30 | 105.80 | 102.80 | 103.00 | 103.00 | -0.77% | 107,014 |
| Sep 23, 2026 | 102.50 | 104.00 | 101.30 | 103.80 | 103.80 | 2.47% | 81,563 |
| Sep 22, 2026 | 101.30 | 102.50 | 101.10 | 101.30 | 101.30 | -0.39% | 59,224 |
| Sep 21, 2026 | 101.70 | 103.00 | 101.40 | 101.70 | 101.70 | -0.88% | 48,069 |
| Sep 20, 2026 | 100.90 | 103.30 | 99.70 | 102.60 | 102.60 | 2.91% | 66,193 |
| Sep 17, 2026 | 99.70 | 100.90 | 98.20 | 99.70 | 99.70 | -0.30% | 58,290 |
| Sep 16, 2026 | 100.00 | 101.20 | 98.70 | 100.00 | 100.00 | 0.30% | 44,211 |
| Sep 15, 2026 | 99.70 | 100.90 | 97.00 | 99.70 | 99.70 | 1.73% | 95,368 |
| Sep 14, 2026 | 97.20 | 101.00 | 93.20 | 98.00 | 98.00 | -2.00% | 74,439 |
| Sep 13, 2026 | 103.40 | 103.40 | 99.60 | 100.00 | 100.00 | -2.25% | 102,719 |
| Sep 10, 2026 | 102.30 | 103.90 | 102.00 | 102.30 | 102.30 | -0.49% | 57,552 |
| Sep 9, 2026 | 103.80 | 104.00 | 102.60 | 102.80 | 102.80 | -0.96% | 79,851 |
| Sep 8, 2026 | 103.80 | 105.90 | 103.50 | 103.80 | 103.80 | -0.95% | 90,945 |
| Sep 7, 2026 | 104.80 | 105.00 | 101.80 | 104.80 | 104.80 | 1.16% | 181,004 |
| Sep 6, 2026 | 106.70 | 106.70 | 103.20 | 103.60 | 103.60 | -2.81% | 78,508 |
| 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 |