Beximco Pharmaceuticals Limited (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 128.70
+1.20 (0.94%)
At close: Sep 3, 2025
Beximco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 123.00 | 129.00 | 121.50 | 128.00 | 128.00 | 3.81% | 1,216,040 |
| Aug 20, 2025 | 133.00 | 133.00 | 121.80 | 123.30 | 123.30 | -4.93% | 2,163,991 |
| Aug 19, 2025 | 123.70 | 132.90 | 123.70 | 129.70 | 129.70 | 4.85% | 3,724,208 |
| Aug 18, 2025 | 121.00 | 124.30 | 121.00 | 123.70 | 123.70 | 3.00% | 2,044,325 |
| Aug 17, 2025 | 117.90 | 120.40 | 115.50 | 120.10 | 120.10 | 4.07% | 1,902,587 |
| Aug 14, 2025 | 114.00 | 117.50 | 113.10 | 115.40 | 115.40 | 2.58% | 640,716 |
| Aug 13, 2025 | 112.10 | 115.50 | 109.10 | 112.50 | 112.50 | 1.81% | 799,759 |
| Aug 12, 2025 | 113.80 | 115.00 | 109.00 | 110.50 | 110.50 | -2.64% | 461,111 |
| 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 |