Bide Pharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	56.70	56.93	53.83	54.49	54.49	-4.59%	1,214,143
Mar 18, 2026	56.62	57.61	55.40	57.11	57.11	0.60%	999,563
Mar 17, 2026	58.07	58.97	56.65	56.77	56.77	-2.79%	809,918
Mar 16, 2026	57.79	58.51	56.80	58.40	58.40	1.06%	1,020,941
Mar 13, 2026	56.25	58.20	55.89	57.79	57.79	2.27%	1,339,200
Mar 12, 2026	57.88	59.21	56.42	56.51	56.51	-1.57%	1,624,396
Mar 11, 2026	58.91	59.94	57.19	57.41	57.41	-3.55%	1,265,168
Mar 10, 2026	57.81	59.94	57.11	59.52	59.52	5.05%	1,423,795
Mar 9, 2026	56.05	57.05	54.22	56.66	56.66	-1.65%	1,440,208
Mar 6, 2026	52.78	57.64	52.78	57.61	57.61	8.33%	1,957,472
Mar 5, 2026	52.47	53.92	52.47	53.18	53.18	2.66%	988,340
Mar 4, 2026	51.90	52.93	51.31	51.80	51.80	-0.96%	940,799
Mar 3, 2026	55.00	55.93	52.26	52.30	52.30	-4.91%	1,260,747
Mar 2, 2026	57.50	58.57	54.80	55.00	55.00	-5.64%	1,605,604
Feb 27, 2026	58.17	58.97	57.10	58.29	58.29	0.88%	993,085
Feb 26, 2026	58.48	58.77	57.50	57.78	57.78	-1.67%	861,875
Feb 25, 2026	59.68	59.68	57.61	58.76	58.76	-0.89%	1,095,846
Feb 24, 2026	60.19	60.47	59.05	59.29	59.29	-0.72%	848,246
Feb 13, 2026	60.00	61.36	59.52	59.72	59.72	-1.45%	830,015
Feb 12, 2026	62.15	62.67	60.30	60.60	60.60	-1.16%	1,168,620
Feb 11, 2026	60.49	62.11	59.62	61.31	61.31	1.57%	1,538,748
Feb 10, 2026	61.60	62.24	59.90	60.36	60.36	-1.63%	1,293,327
Feb 9, 2026	61.52	62.69	60.82	61.36	61.36	-0.31%	925,640
Feb 6, 2026	62.08	62.48	60.00	61.55	61.55	-0.05%	1,106,924
Feb 5, 2026	62.62	63.49	61.19	61.58	61.58	-1.94%	936,357
Feb 4, 2026	61.55	63.80	61.03	62.80	62.80	1.40%	1,161,836
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