Beximco Pharmaceuticals Limited (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 111.90
-2.90 (-2.53%)
At close: Nov 3, 2025
Beximco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 116.00 | 116.00 | 111.40 | 111.90 | 111.90 | -2.53% | 143,390 |
| Nov 2, 2025 | 116.70 | 118.30 | 114.00 | 114.80 | 114.80 | -1.71% | 181,216 |
| Oct 30, 2025 | 117.40 | 118.90 | 116.00 | 116.80 | 116.80 | -0.09% | 220,050 |
| Oct 29, 2025 | 114.60 | 118.30 | 114.60 | 116.90 | 116.90 | 2.36% | 442,595 |
| Oct 28, 2025 | 112.50 | 115.50 | 112.50 | 114.20 | 114.20 | 1.87% | 256,497 |
| Oct 27, 2025 | 114.00 | 114.90 | 111.70 | 112.10 | 112.10 | -0.80% | 111,271 |
| Oct 26, 2025 | 111.90 | 115.10 | 111.90 | 113.00 | 113.00 | 1.53% | 205,803 |
| Oct 23, 2025 | 111.40 | 112.00 | 109.30 | 111.30 | 111.30 | 2.30% | 176,719 |
| Oct 22, 2025 | 112.00 | 112.00 | 108.10 | 108.80 | 108.80 | -1.00% | 87,957 |
| Oct 21, 2025 | 112.00 | 113.70 | 109.00 | 109.90 | 109.90 | -0.54% | 292,124 |
| Oct 20, 2025 | 106.90 | 111.50 | 104.60 | 110.50 | 110.50 | 3.56% | 242,791 |
| Oct 19, 2025 | 110.60 | 112.50 | 106.00 | 106.70 | 106.70 | -3.61% | 167,351 |
| Oct 16, 2025 | 113.00 | 113.00 | 109.40 | 110.70 | 110.70 | -0.45% | 160,622 |
| Oct 15, 2025 | 113.40 | 113.90 | 111.00 | 111.20 | 111.20 | -1.77% | 204,970 |
| Oct 14, 2025 | 114.00 | 116.40 | 112.70 | 113.20 | 113.20 | -0.44% | 248,147 |
| Oct 13, 2025 | 114.70 | 116.50 | 111.80 | 113.70 | 113.70 | 2.25% | 231,333 |
| Oct 12, 2025 | 113.80 | 115.00 | 110.10 | 111.20 | 111.20 | -2.37% | 294,937 |
| Oct 9, 2025 | 118.00 | 118.90 | 113.00 | 113.90 | 113.90 | -2.90% | 448,122 |
| Oct 8, 2025 | 119.90 | 119.90 | 116.60 | 117.30 | 117.30 | -1.35% | 416,490 |
| Oct 7, 2025 | 121.00 | 122.00 | 118.60 | 118.90 | 118.90 | -0.92% | 429,823 |
| Oct 6, 2025 | 118.50 | 123.70 | 118.50 | 120.00 | 120.00 | 1.35% | 885,788 |
| Oct 5, 2025 | 117.80 | 119.90 | 117.50 | 118.40 | 118.40 | 0.34% | 192,653 |
| Sep 30, 2025 | 119.00 | 121.00 | 117.50 | 118.00 | 118.00 | -0.84% | 301,904 |
| Sep 29, 2025 | 119.00 | 119.70 | 118.20 | 119.00 | 119.00 | 0.17% | 301,338 |
| Sep 28, 2025 | 122.40 | 123.70 | 118.60 | 118.80 | 118.80 | -2.54% | 332,384 |
| Sep 25, 2025 | 118.00 | 123.40 | 118.00 | 121.90 | 121.90 | 3.66% | 616,867 |
| Sep 24, 2025 | 115.00 | 118.80 | 115.00 | 117.60 | 117.60 | 2.44% | 235,068 |
| Sep 23, 2025 | 115.00 | 115.70 | 113.70 | 114.80 | 114.80 | -0.09% | 240,577 |
| Sep 22, 2025 | 115.20 | 117.00 | 113.40 | 114.90 | 114.90 | -0.69% | 246,043 |
| Sep 21, 2025 | 120.00 | 120.00 | 115.20 | 115.70 | 115.70 | -2.03% | 506,514 |
| Sep 18, 2025 | 123.00 | 123.00 | 117.00 | 118.10 | 118.10 | -3.28% | 607,481 |
| Sep 17, 2025 | 123.60 | 124.70 | 121.80 | 122.10 | 122.10 | -1.05% | 283,984 |
| Sep 16, 2025 | 125.00 | 126.00 | 122.00 | 123.40 | 123.40 | -1.28% | 299,205 |
| Sep 15, 2025 | 123.00 | 127.70 | 122.20 | 125.00 | 125.00 | 1.71% | 376,883 |
| Sep 14, 2025 | 125.80 | 126.90 | 121.90 | 122.90 | 122.90 | -2.31% | 342,173 |
| Sep 11, 2025 | 124.50 | 126.20 | 122.90 | 125.80 | 125.80 | 1.53% | 337,512 |
| Sep 10, 2025 | 125.70 | 127.50 | 123.50 | 123.90 | 123.90 | -1.51% | 318,219 |
| Sep 9, 2025 | 128.00 | 129.90 | 125.50 | 125.80 | 125.80 | -1.87% | 640,003 |
| Sep 8, 2025 | 129.00 | 130.60 | 127.70 | 128.20 | 128.20 | -0.62% | 689,957 |
| Sep 7, 2025 | 131.90 | 134.30 | 128.50 | 129.00 | 129.00 | -2.12% | 880,270 |
| Sep 4, 2025 | 129.00 | 133.90 | 128.70 | 131.80 | 131.80 | 2.41% | 1,745,225 |
| Sep 3, 2025 | 128.40 | 130.70 | 127.50 | 128.70 | 128.70 | 0.94% | 1,113,545 |
| Sep 2, 2025 | 130.00 | 130.00 | 127.10 | 127.50 | 127.50 | -0.70% | 713,187 |
| Sep 1, 2025 | 130.20 | 131.70 | 128.00 | 128.40 | 128.40 | -1.23% | 603,934 |
| Aug 31, 2025 | 131.90 | 134.40 | 129.20 | 130.00 | 130.00 | -0.54% | 1,091,332 |
| Aug 28, 2025 | 128.50 | 132.00 | 128.50 | 130.70 | 130.70 | 1.79% | 1,011,972 |
| Aug 27, 2025 | 128.20 | 129.50 | 126.10 | 128.40 | 128.40 | -0.16% | 1,204,008 |
| Aug 26, 2025 | 132.80 | 133.00 | 126.90 | 128.60 | 128.60 | -2.21% | 2,033,193 |
| Aug 25, 2025 | 132.80 | 134.60 | 130.30 | 131.50 | 131.50 | -0.90% | 1,213,918 |
| Aug 24, 2025 | 129.40 | 135.20 | 129.00 | 132.70 | 132.70 | 3.67% | 2,573,868 |