Bide Pharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	58.96	62.60	58.90	61.93	61.93	6.26%	1,929,266
Feb 2, 2026	59.80	60.30	58.28	58.28	58.28	-2.64%	1,675,740
Jan 30, 2026	65.68	66.57	58.03	59.86	59.86	-9.04%	3,733,704
Jan 29, 2026	68.14	69.57	65.57	65.81	65.81	-3.43%	754,076
Jan 28, 2026	70.05	70.20	67.20	68.15	68.15	-3.06%	518,497
Jan 27, 2026	70.20	70.44	67.63	70.30	70.30	-0.71%	399,938
Jan 26, 2026	71.27	72.20	68.80	70.80	70.80	0.28%	793,464
Jan 23, 2026	68.60	71.20	68.60	70.60	70.60	2.02%	583,526
Jan 22, 2026	68.08	69.97	67.45	69.20	69.20	1.85%	872,332
Jan 21, 2026	65.85	68.46	65.85	67.94	67.94	2.03%	710,148
Jan 20, 2026	69.46	69.60	65.91	66.59	66.59	-4.19%	868,378
Jan 19, 2026	71.10	71.10	68.58	69.50	69.50	-1.15%	642,976
Jan 16, 2026	72.00	72.00	68.83	70.31	70.31	-1.84%	1,023,708
Jan 15, 2026	73.08	74.15	70.74	71.63	71.63	-3.24%	1,170,671
Jan 14, 2026	72.34	76.39	71.50	74.03	74.03	1.51%	1,424,960
Jan 13, 2026	69.86	77.81	69.86	72.93	72.93	5.28%	2,443,061
Jan 12, 2026	68.89	70.57	67.70	69.27	69.27	-0.12%	1,384,220
Jan 9, 2026	65.10	69.58	64.65	69.35	69.35	6.46%	1,691,314
Jan 8, 2026	66.40	66.94	64.78	65.14	65.14	-3.61%	1,182,997
Jan 7, 2026	65.99	67.58	64.13	67.58	67.58	1.47%	1,986,043
Jan 6, 2026	65.35	66.66	63.50	66.60	66.60	2.12%	1,358,667
Jan 5, 2026	61.74	65.60	61.13	65.22	65.22	6.83%	1,172,234
Dec 31, 2025	60.65	62.02	60.38	61.05	61.05	0.66%	963,079
Dec 30, 2025	63.80	64.26	60.10	60.65	60.65	-5.88%	1,739,383
Dec 29, 2025	65.30	65.53	64.16	64.44	64.44	-1.44%	355,891
Dec 26, 2025	66.70	67.00	65.03	65.38	65.38	-2.16%	648,386
Dec 25, 2025	65.32	66.99	64.51	66.82	66.82	2.33%	677,721
Dec 24, 2025	64.31	65.39	64.31	65.30	65.30	0.42%	294,407
Dec 23, 2025	64.88	65.32	64.18	65.03	65.03	-0.05%	344,240
Dec 22, 2025	65.01	65.54	64.10	65.06	65.06	0.87%	367,815
Dec 19, 2025	64.98	66.55	63.87	64.50	64.50	-0.29%	824,244
Dec 18, 2025	66.44	66.44	64.58	64.69	64.69	-1.57%	328,086
Dec 17, 2025	65.70	66.20	64.68	65.72	65.72	1.29%	294,532
Dec 16, 2025	65.45	66.18	64.30	64.88	64.88	-1.93%	514,712
Dec 15, 2025	67.60	67.60	65.75	66.16	66.16	-1.97%	434,708
Dec 12, 2025	67.66	68.00	66.51	67.49	67.49	0.73%	448,441
Dec 11, 2025	67.92	68.51	66.67	67.00	67.00	-1.35%	695,871
Dec 10, 2025	67.72	68.40	66.88	67.92	67.92	0.98%	357,613
Dec 9, 2025	70.29	70.37	67.26	67.26	67.26	-3.85%	858,094
Dec 8, 2025	69.33	71.60	68.88	69.95	69.95	1.27%	566,677
Dec 5, 2025	69.20	69.54	68.14	69.07	69.07	-0.07%	302,850
Dec 4, 2025	69.80	70.58	68.19	69.12	69.12	-1.68%	479,506
Dec 3, 2025	66.15	70.37	66.15	70.30	70.30	6.40%	1,148,479
Dec 2, 2025	69.45	69.99	65.85	66.07	66.07	-4.70%	931,828
Dec 1, 2025	72.01	72.86	68.68	69.33	69.33	-4.70%	1,076,171
Nov 28, 2025	71.68	72.96	71.68	72.75	72.75	0.64%	470,613
Nov 27, 2025	73.81	74.69	71.56	72.29	72.29	-0.95%	721,175
Nov 26, 2025	75.51	79.80	72.03	72.98	72.98	-4.60%	1,222,208
Nov 25, 2025	75.61	77.45	75.22	76.50	76.50	1.18%	520,488
Nov 24, 2025	72.87	76.67	71.71	75.61	75.61	3.63%	693,509