Beximco Pharmaceuticals PLC. (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 147.80
+2.70 (1.86%)
At close: Aug 13, 2026
DSE:BXPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 147.80 | 148.60 | 145.90 | 147.80 | 147.80 | 1.86% | 1,128,102 |
| Aug 12, 2026 | 145.10 | 148.50 | 144.20 | 145.10 | 145.10 | -0.82% | 622,637 |
| Aug 11, 2026 | 146.30 | 149.40 | 145.60 | 146.30 | 146.30 | -0.14% | 1,381,194 |
| Aug 10, 2026 | 146.50 | 148.00 | 144.70 | 146.50 | 146.50 | 1.52% | 932,190 |
| Aug 9, 2026 | 146.40 | 148.50 | 142.80 | 144.30 | 144.30 | -1.03% | 750,383 |
| Aug 6, 2026 | 145.80 | 147.10 | 145.40 | 145.80 | 145.80 | 0.55% | 345,949 |
| Aug 4, 2026 | 145.00 | 148.00 | 144.60 | 145.00 | 145.00 | -0.55% | 776,074 |
| Aug 3, 2026 | 145.80 | 149.20 | 144.40 | 145.80 | 145.80 | -0.24% | 1,123,943 |
| Jul 30, 2026 | 147.10 | 151.80 | 147.10 | 150.90 | 146.15 | 2.58% | 1,582,078 |
| Jul 29, 2026 | 148.80 | 149.20 | 146.60 | 147.10 | 142.47 | -1.08% | 1,019,242 |
| Jul 28, 2026 | 147.10 | 150.40 | 146.70 | 148.70 | 144.02 | 1.09% | 652,400 |
| Jul 27, 2026 | 149.00 | 150.80 | 146.50 | 147.10 | 142.47 | -0.61% | 394,612 |
| Jul 26, 2026 | 148.10 | 150.10 | 147.00 | 148.00 | 143.34 | -0.07% | 436,205 |
| Jul 23, 2026 | 151.80 | 151.80 | 147.20 | 148.10 | 143.44 | -1.99% | 651,112 |
| Jul 22, 2026 | 151.30 | 153.10 | 150.80 | 151.10 | 146.34 | -0.07% | 1,020,824 |
| Jul 21, 2026 | 150.20 | 152.90 | 150.10 | 151.20 | 146.44 | 0.40% | 748,543 |
| Jul 20, 2026 | 152.40 | 153.00 | 149.00 | 150.60 | 145.86 | -1.18% | 886,477 |
| Jul 19, 2026 | 153.50 | 154.40 | 151.80 | 152.40 | 147.60 | -0.59% | 741,596 |
| Jul 16, 2026 | 156.00 | 156.50 | 153.00 | 153.30 | 148.47 | -1.60% | 824,530 |
| Jul 15, 2026 | 155.50 | 158.40 | 154.70 | 155.80 | 150.90 | 0.26% | 1,767,671 |
| Jul 14, 2026 | 154.00 | 156.40 | 153.60 | 155.40 | 150.51 | 1.44% | 1,234,420 |
| Jul 13, 2026 | 151.10 | 155.40 | 151.10 | 153.20 | 148.38 | 1.66% | 1,026,010 |
| Jul 12, 2026 | 153.60 | 154.70 | 149.50 | 150.70 | 145.96 | -1.95% | 1,485,335 |
| Jul 9, 2026 | 154.90 | 155.50 | 151.80 | 153.70 | 148.86 | -0.77% | 1,309,421 |
| Jul 8, 2026 | 156.80 | 158.50 | 153.90 | 154.90 | 150.02 | -0.06% | 1,178,657 |
| Jul 7, 2026 | 150.00 | 155.80 | 149.70 | 155.00 | 150.12 | 3.33% | 3,279,516 |
| Jul 6, 2026 | 151.90 | 152.30 | 149.00 | 150.00 | 145.28 | -0.40% | 1,662,968 |
| Jul 5, 2026 | 145.30 | 152.90 | 145.30 | 150.60 | 145.86 | 3.65% | 2,752,963 |
| Jul 2, 2026 | 140.50 | 146.80 | 139.70 | 145.30 | 140.73 | 3.34% | 2,074,089 |
| Jun 30, 2026 | 142.00 | 142.30 | 140.00 | 140.60 | 136.17 | -0.50% | 2,143,634 |
| Jun 29, 2026 | 142.10 | 142.90 | 140.60 | 141.30 | 136.85 | -0.70% | 1,945,668 |
| Jun 28, 2026 | 140.00 | 142.70 | 139.60 | 142.30 | 137.82 | 2.01% | 1,712,584 |
| Jun 25, 2026 | 142.00 | 142.00 | 139.00 | 139.50 | 135.11 | -1.69% | 3,290,434 |
| Jun 24, 2026 | 149.10 | 149.10 | 141.20 | 141.90 | 137.43 | -2.74% | 4,215,118 |
| Jun 23, 2026 | 146.00 | 148.60 | 143.60 | 145.90 | 141.31 | 2.03% | 5,076,444 |
| Jun 22, 2026 | 145.40 | 149.80 | 142.20 | 143.00 | 138.50 | -1.58% | 4,510,245 |
| Jun 21, 2026 | 142.50 | 149.90 | 142.00 | 145.30 | 140.73 | 2.54% | 3,484,163 |
| Jun 18, 2026 | 131.50 | 143.00 | 131.50 | 141.70 | 137.24 | 5.20% | 4,360,277 |
| Jun 17, 2026 | 132.00 | 136.70 | 131.30 | 134.70 | 130.46 | 1.81% | 1,980,755 |
| Jun 16, 2026 | 131.00 | 133.50 | 130.60 | 132.30 | 128.14 | 0.99% | 1,955,103 |
| Jun 15, 2026 | 126.80 | 134.40 | 126.80 | 131.00 | 126.88 | 3.72% | 2,640,862 |
| Jun 14, 2026 | 126.20 | 127.00 | 124.60 | 126.30 | 122.32 | 0.88% | 1,407,692 |
| Jun 11, 2026 | 125.90 | 127.60 | 124.50 | 125.20 | 121.26 | -0.40% | 1,280,531 |
| Jun 10, 2026 | 124.00 | 126.80 | 124.00 | 125.70 | 121.74 | 1.45% | 1,050,938 |
| Jun 9, 2026 | 125.00 | 127.10 | 123.00 | 123.90 | 120.00 | -0.48% | 1,510,007 |
| Jun 8, 2026 | 127.00 | 127.00 | 124.10 | 124.50 | 120.58 | -1.97% | 997,538 |
| Jun 7, 2026 | 126.30 | 128.70 | 126.30 | 127.00 | 123.00 | 1.36% | 1,220,537 |
| Jun 4, 2026 | 122.40 | 128.00 | 122.40 | 125.30 | 121.36 | 1.95% | 1,202,508 |
| Jun 3, 2026 | 123.90 | 125.80 | 122.80 | 122.90 | 119.03 | 0.24% | 898,685 |
| Jun 2, 2026 | 123.00 | 124.20 | 122.30 | 122.60 | 118.74 | -0.33% | 574,508 |