Beximco Pharmaceuticals PLC. (DSE:BXPHARMA)
Bangladesh · Delayed Price · Currency is BDT 147.20
-1.50 (-1.01%)
At close: Sep 17, 2026
DSE:BXPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 147.20 | 149.00 | 146.80 | 147.20 | 147.20 | -1.01% | 514,143 |
| Sep 16, 2026 | 150.60 | 151.20 | 148.40 | 148.70 | 148.70 | -0.67% | 367,012 |
| Sep 15, 2026 | 149.70 | 151.40 | 148.20 | 149.70 | 149.70 | 1.42% | 635,820 |
| Sep 14, 2026 | 148.00 | 150.50 | 147.10 | 147.60 | 147.60 | -0.74% | 430,413 |
| Sep 13, 2026 | 150.90 | 151.60 | 148.00 | 148.70 | 148.70 | -1.46% | 733,793 |
| Sep 10, 2026 | 150.90 | 153.10 | 150.30 | 150.90 | 150.90 | -0.13% | 881,413 |
| Sep 9, 2026 | 151.10 | 151.50 | 150.00 | 151.10 | 151.10 | 0.33% | 644,350 |
| Sep 8, 2026 | 150.60 | 153.80 | 150.20 | 150.60 | 150.60 | 0.40% | 1,147,197 |
| Sep 7, 2026 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.53% | 1,036,142 |
| Sep 6, 2026 | 153.20 | 154.50 | 149.00 | 150.80 | 150.80 | -1.57% | 992,154 |
| Sep 3, 2026 | 148.50 | 153.60 | 148.50 | 153.20 | 153.20 | 3.51% | 1,814,667 |
| Sep 2, 2026 | 147.00 | 148.50 | 146.30 | 148.00 | 148.00 | 0.89% | 1,053,620 |
| Sep 1, 2026 | 146.70 | 148.90 | 145.80 | 146.70 | 146.70 | 0.96% | 1,070,195 |
| Aug 31, 2026 | 145.30 | 148.20 | 144.90 | 145.30 | 145.30 | -0.34% | 839,634 |
| Aug 30, 2026 | 145.20 | 147.00 | 144.80 | 145.80 | 145.80 | 0.55% | 448,408 |
| Aug 27, 2026 | 144.20 | 147.20 | 143.90 | 145.00 | 145.00 | 0.55% | 512,040 |
| Aug 25, 2026 | 143.20 | 145.10 | 143.00 | 144.20 | 144.20 | 0.84% | 288,286 |
| Aug 24, 2026 | 144.40 | 145.00 | 141.10 | 143.00 | 143.00 | -0.83% | 390,247 |
| Aug 23, 2026 | 147.50 | 147.50 | 143.00 | 144.20 | 144.20 | -1.57% | 524,503 |
| Aug 20, 2026 | 146.50 | 147.80 | 146.30 | 146.50 | 146.50 | -0.34% | 449,897 |
| Aug 19, 2026 | 145.30 | 148.30 | 144.90 | 147.00 | 147.00 | 1.17% | 541,341 |
| Aug 18, 2026 | 145.30 | 149.10 | 144.70 | 145.30 | 145.30 | -0.41% | 548,124 |
| Aug 17, 2026 | 147.50 | 148.40 | 144.70 | 145.90 | 145.90 | -1.08% | 385,645 |
| Aug 16, 2026 | 147.80 | 149.30 | 147.10 | 147.50 | 147.50 | -0.20% | 611,954 |
| 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 |