Beximco Pharmaceuticals Limited (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 113.50
+0.80 (0.71%)
At close: Aug 11, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 113.60 | 115.50 | 111.70 | 113.50 | 113.50 | 0.71% | 664,742 |
| Aug 10, 2025 | 116.70 | 118.00 | 111.50 | 112.70 | 112.70 | -3.43% | 1,006,133 |
| Aug 7, 2025 | 119.00 | 120.00 | 115.10 | 116.70 | 116.70 | -1.19% | 1,283,414 |
| Aug 6, 2025 | 117.90 | 122.90 | 117.60 | 118.10 | 118.10 | 1.72% | 1,386,290 |
| Aug 4, 2025 | 119.00 | 119.00 | 114.30 | 116.10 | 116.10 | -1.94% | 1,630,161 |
| Aug 3, 2025 | 113.50 | 120.20 | 113.50 | 118.40 | 118.40 | 4.59% | 1,534,933 |
| Jul 31, 2025 | 108.00 | 114.30 | 108.00 | 113.20 | 113.20 | 5.11% | 1,916,429 |
| Jul 30, 2025 | 108.00 | 108.80 | 105.90 | 107.70 | 107.70 | 0.75% | 535,266 |
| Jul 29, 2025 | 108.20 | 110.00 | 106.70 | 106.90 | 106.90 | -1.20% | 923,171 |
| Jul 28, 2025 | 107.70 | 110.60 | 107.20 | 108.20 | 108.20 | 0.65% | 1,009,965 |
| Jul 27, 2025 | 105.90 | 108.90 | 105.00 | 107.50 | 107.50 | 1.51% | 966,217 |
| Jul 24, 2025 | 109.50 | 109.50 | 105.10 | 105.90 | 105.90 | -2.67% | 1,098,830 |
| Jul 23, 2025 | 104.00 | 109.90 | 104.00 | 108.80 | 108.80 | 5.53% | 1,857,764 |
| Jul 22, 2025 | 99.90 | 104.10 | 98.50 | 103.10 | 103.10 | 2.79% | 1,314,679 |
| Jul 21, 2025 | 101.00 | 103.00 | 99.50 | 100.30 | 100.30 | -0.20% | 1,010,014 |
| Jul 20, 2025 | 97.20 | 101.40 | 97.20 | 100.50 | 100.50 | 3.40% | 1,086,874 |
| Jul 17, 2025 | 96.60 | 97.90 | 95.60 | 97.20 | 97.20 | 1.04% | 868,926 |
| Jul 16, 2025 | 92.00 | 97.00 | 92.00 | 96.20 | 96.20 | 5.25% | 653,260 |
| Jul 15, 2025 | 94.60 | 94.60 | 90.40 | 91.40 | 91.40 | -3.28% | 686,565 |
| Jul 14, 2025 | 96.40 | 96.40 | 94.00 | 94.50 | 94.50 | -1.46% | 385,097 |
| Jul 13, 2025 | 95.70 | 97.50 | 94.60 | 95.90 | 95.90 | 0.31% | 651,217 |
| Jul 10, 2025 | 94.00 | 97.20 | 94.00 | 95.60 | 95.60 | 2.03% | 930,509 |
| Jul 9, 2025 | 92.90 | 94.40 | 92.30 | 93.70 | 93.70 | 1.30% | 639,421 |
| Jul 8, 2025 | 93.10 | 93.70 | 91.30 | 92.50 | 92.50 | -0.43% | 584,212 |
| Jul 7, 2025 | 87.00 | 93.50 | 87.00 | 92.90 | 92.90 | 6.78% | 939,047 |
| Jul 3, 2025 | 87.90 | 87.90 | 86.80 | 87.00 | 87.00 | -0.46% | 147,544 |
| Jul 2, 2025 | 86.10 | 88.60 | 86.10 | 87.40 | 87.40 | 1.51% | 296,322 |
| Jun 30, 2025 | 86.60 | 87.60 | 85.40 | 86.10 | 86.10 | -1.15% | 277,539 |
| Jun 29, 2025 | 87.50 | 88.80 | 86.60 | 87.10 | 87.10 | -0.46% | 213,764 |
| Jun 26, 2025 | 86.00 | 88.20 | 85.80 | 87.50 | 87.50 | 1.63% | 554,627 |
| Jun 25, 2025 | 84.20 | 86.50 | 84.00 | 86.10 | 86.10 | 3.36% | 310,822 |
| Jun 24, 2025 | 82.90 | 84.60 | 82.10 | 83.30 | 83.30 | 2.08% | 345,387 |
| Jun 23, 2025 | 82.90 | 82.90 | 81.10 | 81.60 | 81.60 | -0.24% | 121,204 |
| Jun 22, 2025 | 83.50 | 83.50 | 81.40 | 81.80 | 81.80 | -2.27% | 198,851 |
| Jun 19, 2025 | 86.50 | 86.70 | 83.50 | 83.70 | 83.70 | -2.56% | 299,694 |
| Jun 18, 2025 | 86.00 | 87.40 | 85.20 | 85.90 | 85.90 | 0.23% | 319,722 |
| Jun 17, 2025 | 88.40 | 88.40 | 85.50 | 85.70 | 85.70 | -1.72% | 192,325 |
| Jun 16, 2025 | 86.70 | 88.90 | 86.70 | 87.20 | 87.20 | 0.58% | 454,579 |
| Jun 15, 2025 | 86.20 | 87.20 | 85.50 | 86.70 | 86.70 | -0.80% | 179,726 |
| Jun 4, 2025 | 86.20 | 87.70 | 85.80 | 87.40 | 87.40 | 1.86% | 175,096 |
| Jun 3, 2025 | 86.90 | 87.80 | 85.40 | 85.80 | 85.80 | -1.27% | 179,152 |
| Jun 2, 2025 | 85.60 | 87.30 | 85.10 | 86.90 | 86.90 | 1.64% | 350,343 |
| Jun 1, 2025 | 84.30 | 86.30 | 84.30 | 85.50 | 85.50 | 1.06% | 107,324 |
| May 29, 2025 | 84.00 | 85.60 | 83.20 | 84.60 | 84.60 | 0.83% | 120,279 |
| May 28, 2025 | 85.00 | 85.40 | 83.30 | 83.90 | 83.90 | -0.59% | 135,858 |
| May 27, 2025 | 86.00 | 86.50 | 84.10 | 84.40 | 84.40 | -1.06% | 245,184 |
| May 26, 2025 | 85.90 | 87.00 | 84.80 | 85.30 | 85.30 | 0.24% | 274,852 |
| May 25, 2025 | 88.00 | 88.00 | 84.60 | 85.10 | 85.10 | -2.52% | 393,276 |
| May 24, 2025 | 87.70 | 89.50 | 86.70 | 87.30 | 87.30 | -1.91% | 229,809 |
| May 22, 2025 | 89.00 | 90.20 | 88.70 | 89.00 | 89.00 | 0.23% | 317,268 |