Beximco Pharmaceuticals PLC. (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 123.90
-2.10 (-1.67%)
At close: May 6, 2026
DSE:BXPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 117.50 | 127.60 | 117.50 | 126.00 | 126.00 | 7.69% | 3,080,187 |
| May 4, 2026 | 117.00 | 117.80 | 110.00 | 117.00 | 117.00 | 2.45% | 620,336 |
| May 3, 2026 | 114.50 | 115.40 | 113.50 | 114.20 | 114.20 | -0.52% | 230,376 |
| Apr 30, 2026 | 115.00 | 115.90 | 114.00 | 114.80 | 114.80 | - | 216,877 |
| Apr 29, 2026 | 114.80 | 115.50 | 113.60 | 114.80 | 114.80 | 0.70% | 174,481 |
| Apr 28, 2026 | 117.40 | 117.40 | 113.00 | 114.00 | 114.00 | -1.72% | 536,789 |
| Apr 27, 2026 | 116.00 | 117.90 | 115.90 | 116.00 | 116.00 | -0.68% | 278,166 |
| Apr 26, 2026 | 117.80 | 118.70 | 116.60 | 116.80 | 116.80 | -0.60% | 459,650 |
| Apr 23, 2026 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | -0.17% | 405,323 |
| Apr 22, 2026 | 117.70 | 120.00 | 117.50 | 117.70 | 117.70 | -0.25% | 335,068 |
| Apr 21, 2026 | 117.50 | 119.20 | 117.00 | 118.00 | 118.00 | 0.85% | 417,367 |
| Apr 20, 2026 | 117.00 | 118.20 | 116.50 | 117.00 | 117.00 | - | 317,903 |
| Apr 19, 2026 | 118.00 | 119.90 | 116.80 | 117.00 | 117.00 | -0.51% | 317,253 |
| Apr 16, 2026 | 117.60 | 120.60 | 116.90 | 117.60 | 117.60 | 0.43% | 568,943 |
| Apr 15, 2026 | 117.10 | 118.10 | 115.80 | 117.10 | 117.10 | 1.83% | 359,214 |
| Apr 13, 2026 | 115.00 | 117.90 | 114.70 | 115.00 | 115.00 | -1.88% | 336,849 |
| Apr 12, 2026 | 117.80 | 118.20 | 115.60 | 117.20 | 117.20 | -0.17% | 187,514 |
| Apr 9, 2026 | 119.60 | 120.80 | 116.20 | 117.40 | 117.40 | -1.92% | 252,462 |
| Apr 8, 2026 | 119.70 | 121.40 | 117.00 | 119.70 | 119.70 | 3.73% | 1,092,098 |
| Apr 7, 2026 | 115.40 | 116.20 | 113.80 | 115.40 | 115.40 | 1.23% | 200,462 |
| Apr 6, 2026 | 114.00 | 116.40 | 113.70 | 114.00 | 114.00 | -0.18% | 336,657 |
| Apr 5, 2026 | 115.00 | 116.70 | 113.90 | 114.20 | 114.20 | -1.64% | 320,450 |
| Apr 2, 2026 | 114.80 | 118.00 | 113.60 | 116.10 | 116.10 | 1.84% | 669,410 |
| Apr 1, 2026 | 114.00 | 114.80 | 112.00 | 114.00 | 114.00 | 1.79% | 481,620 |
| Mar 31, 2026 | 112.00 | 114.00 | 111.60 | 112.00 | 112.00 | -0.62% | 275,788 |
| Mar 30, 2026 | 112.70 | 116.80 | 112.00 | 112.70 | 112.70 | -1.23% | 512,271 |
| Mar 29, 2026 | 116.20 | 116.20 | 113.90 | 114.10 | 114.10 | -2.06% | 488,175 |
| Mar 25, 2026 | 116.50 | 117.30 | 115.00 | 116.50 | 116.50 | -0.43% | 209,409 |
| Mar 24, 2026 | 117.00 | 118.20 | 116.00 | 117.00 | 117.00 | -0.68% | 129,865 |
| Mar 16, 2026 | 117.80 | 118.80 | 117.10 | 117.80 | 117.80 | 1.20% | 253,672 |
| Mar 15, 2026 | 120.20 | 121.00 | 115.90 | 116.40 | 116.40 | -3.16% | 373,352 |
| Mar 12, 2026 | 120.20 | 121.00 | 114.50 | 120.20 | 120.20 | 2.30% | 523,732 |
| Mar 11, 2026 | 117.50 | 119.80 | 115.00 | 117.50 | 117.50 | 1.82% | 450,740 |
| Mar 10, 2026 | 115.40 | 117.50 | 114.90 | 115.40 | 115.40 | 0.44% | 680,393 |
| Mar 9, 2026 | 114.90 | 116.50 | 109.60 | 114.90 | 114.90 | 3.89% | 360,553 |
| Mar 8, 2026 | 114.60 | 114.60 | 110.00 | 110.60 | 110.60 | -3.66% | 447,541 |
| Mar 5, 2026 | 114.80 | 119.00 | 113.40 | 114.80 | 114.80 | -2.88% | 577,378 |
| Mar 4, 2026 | 118.20 | 121.40 | 116.20 | 118.20 | 118.20 | -0.59% | 545,770 |
| Mar 3, 2026 | 118.90 | 127.10 | 117.00 | 118.90 | 118.90 | -6.38% | 834,775 |
| Mar 2, 2026 | 127.00 | 132.00 | 125.80 | 127.00 | 127.00 | -1.32% | 1,128,107 |
| Mar 1, 2026 | 127.30 | 131.30 | 126.30 | 128.70 | 128.70 | -2.20% | 937,042 |
| Feb 26, 2026 | 131.60 | 132.50 | 127.00 | 131.60 | 131.60 | 3.87% | 1,602,071 |
| Feb 25, 2026 | 126.70 | 128.40 | 123.40 | 126.70 | 126.70 | 3.01% | 554,559 |
| Feb 24, 2026 | 125.00 | 125.60 | 122.90 | 123.00 | 123.00 | -0.73% | 675,166 |
| Feb 23, 2026 | 123.90 | 126.00 | 123.70 | 123.90 | 123.90 | 0.16% | 394,593 |
| Feb 22, 2026 | 125.00 | 125.00 | 122.60 | 123.70 | 123.70 | - | 338,055 |
| Feb 19, 2026 | 123.70 | 125.00 | 123.40 | 123.70 | 123.70 | -0.48% | 225,658 |
| Feb 18, 2026 | 124.30 | 126.50 | 123.70 | 124.30 | 124.30 | -0.72% | 665,403 |
| Feb 17, 2026 | 125.20 | 127.40 | 123.40 | 125.20 | 125.20 | 0.40% | 1,044,628 |
| Feb 16, 2026 | 125.00 | 127.30 | 123.90 | 124.70 | 124.70 | -1.27% | 796,483 |