Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh · Delayed Price · Currency is BDT 107.20
-1.10 (-1.02%)
At close: Aug 13, 2026
Beacon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 107.00 | 109.60 | 106.70 | 107.00 | 107.00 | -2.10% | 326,311 |
| Jun 21, 2026 | 112.50 | 112.50 | 102.80 | 109.30 | 109.30 | -0.55% | 433,263 |
| Jun 18, 2026 | 109.90 | 111.90 | 108.50 | 109.90 | 109.90 | 1.29% | 407,949 |
| Jun 17, 2026 | 108.50 | 111.40 | 108.10 | 108.50 | 108.50 | -0.18% | 387,118 |
| Jun 16, 2026 | 108.70 | 112.00 | 107.80 | 108.70 | 108.70 | -2.16% | 701,976 |
| Jun 15, 2026 | 113.00 | 115.00 | 110.20 | 111.10 | 111.10 | -1.42% | 858,592 |
| Jun 14, 2026 | 106.00 | 113.50 | 105.20 | 112.70 | 112.70 | 7.74% | 1,749,001 |
| Jun 11, 2026 | 106.90 | 107.00 | 104.20 | 104.60 | 104.60 | -0.76% | 223,429 |
| Jun 10, 2026 | 105.40 | 106.00 | 103.70 | 105.40 | 105.40 | 1.84% | 314,978 |
| Jun 9, 2026 | 103.80 | 104.90 | 103.00 | 103.50 | 103.50 | -0.58% | 263,093 |
| Jun 8, 2026 | 104.10 | 106.00 | 103.20 | 104.10 | 104.10 | -1.33% | 378,022 |
| Jun 7, 2026 | 104.10 | 107.30 | 104.10 | 105.50 | 105.50 | 1.44% | 551,655 |
| Jun 4, 2026 | 104.00 | 104.30 | 101.40 | 104.00 | 104.00 | 1.76% | 396,401 |
| Jun 3, 2026 | 102.20 | 103.10 | 101.70 | 102.20 | 102.20 | 0.49% | 277,075 |