Beximco Pharmaceuticals PLC. (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 150.00
-0.60 (-0.40%)
At close: Jul 6, 2026
DSE:BXPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 150.00 | 152.30 | 149.00 | 150.00 | 150.00 | -0.40% | 1,662,968 |
| Jul 5, 2026 | 145.30 | 152.90 | 145.30 | 150.60 | 150.60 | 3.65% | 2,752,963 |
| Jul 2, 2026 | 145.30 | 146.80 | 139.70 | 145.30 | 145.30 | 3.34% | 2,074,089 |
| Jun 30, 2026 | 140.60 | 142.30 | 140.00 | 140.60 | 140.60 | -0.50% | 2,143,634 |
| Jun 29, 2026 | 141.30 | 142.90 | 140.60 | 141.30 | 141.30 | -0.70% | 1,945,668 |
| Jun 28, 2026 | 140.00 | 142.70 | 139.60 | 142.30 | 142.30 | 2.01% | 1,712,584 |
| Jun 25, 2026 | 139.50 | 142.00 | 139.00 | 139.50 | 139.50 | -1.69% | 3,290,434 |
| Jun 24, 2026 | 149.10 | 149.10 | 141.20 | 141.90 | 141.90 | -2.74% | 4,215,118 |
| Jun 23, 2026 | 145.90 | 148.60 | 143.60 | 145.90 | 145.90 | 2.03% | 5,076,444 |
| Jun 22, 2026 | 143.00 | 149.80 | 142.20 | 143.00 | 143.00 | -1.58% | 4,510,245 |
| Jun 21, 2026 | 142.50 | 149.90 | 142.00 | 145.30 | 145.30 | 2.54% | 3,484,163 |
| Jun 18, 2026 | 131.50 | 143.00 | 131.50 | 141.70 | 141.70 | 5.20% | 4,360,277 |
| Jun 17, 2026 | 132.00 | 136.70 | 131.30 | 134.70 | 134.70 | 1.81% | 1,980,755 |
| Jun 16, 2026 | 132.30 | 133.50 | 130.60 | 132.30 | 132.30 | 0.99% | 1,955,103 |
| Jun 15, 2026 | 126.80 | 134.40 | 126.80 | 131.00 | 131.00 | 3.72% | 2,640,862 |
| Jun 14, 2026 | 126.20 | 127.00 | 124.60 | 126.30 | 126.30 | 0.88% | 1,407,692 |
| Jun 11, 2026 | 125.20 | 127.60 | 124.50 | 125.20 | 125.20 | -0.40% | 1,280,531 |
| Jun 10, 2026 | 125.70 | 126.80 | 124.00 | 125.70 | 125.70 | 1.45% | 1,050,938 |
| Jun 9, 2026 | 123.90 | 127.10 | 123.00 | 123.90 | 123.90 | -0.48% | 1,510,007 |
| Jun 8, 2026 | 124.50 | 127.00 | 124.10 | 124.50 | 124.50 | -1.97% | 997,538 |
| Jun 7, 2026 | 126.30 | 128.70 | 126.30 | 127.00 | 127.00 | 1.36% | 1,220,537 |
| Jun 4, 2026 | 125.30 | 128.00 | 122.40 | 125.30 | 125.30 | 1.95% | 1,202,508 |
| Jun 3, 2026 | 122.90 | 125.80 | 122.80 | 122.90 | 122.90 | 0.24% | 898,685 |
| Jun 2, 2026 | 122.60 | 124.20 | 122.30 | 122.60 | 122.60 | -0.33% | 574,508 |
| Jun 1, 2026 | 123.00 | 125.20 | 122.40 | 123.00 | 123.00 | 0.82% | 951,766 |
| May 24, 2026 | 122.50 | 123.00 | 120.80 | 122.00 | 122.00 | -0.08% | 542,178 |
| May 23, 2026 | 123.70 | 124.40 | 121.80 | 122.10 | 122.10 | -0.25% | 405,239 |
| May 21, 2026 | 122.40 | 122.80 | 119.10 | 122.40 | 122.40 | 2.94% | 404,973 |
| May 20, 2026 | 120.50 | 120.50 | 118.50 | 118.90 | 118.90 | -0.50% | 288,162 |
| May 19, 2026 | 119.50 | 120.30 | 118.20 | 119.50 | 119.50 | 0.34% | 294,624 |
| May 18, 2026 | 119.10 | 121.70 | 118.00 | 119.10 | 119.10 | -1.24% | 272,822 |
| May 17, 2026 | 123.20 | 123.20 | 120.10 | 120.60 | 120.60 | -2.11% | 444,517 |
| May 14, 2026 | 125.00 | 126.30 | 122.40 | 123.20 | 123.20 | -1.20% | 876,217 |
| May 13, 2026 | 124.70 | 127.70 | 122.10 | 124.70 | 124.70 | 0.32% | 823,178 |
| May 12, 2026 | 124.30 | 124.90 | 120.60 | 124.30 | 124.30 | 3.15% | 671,797 |
| May 11, 2026 | 120.50 | 123.20 | 120.30 | 120.50 | 120.50 | -0.99% | 356,508 |
| May 10, 2026 | 124.50 | 124.50 | 121.20 | 121.70 | 121.70 | -0.73% | 386,419 |
| May 7, 2026 | 124.30 | 125.90 | 122.00 | 122.60 | 122.60 | -1.05% | 909,184 |
| May 6, 2026 | 127.50 | 129.10 | 123.20 | 123.90 | 123.90 | -1.67% | 1,319,030 |
| 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 |