Bide Pharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	57.47	60.29	56.15	59.73	59.73	2.89%	1,954,396
Apr 28, 2026	55.78	59.17	55.78	58.05	58.05	4.54%	2,364,621
Apr 27, 2026	55.31	56.16	55.08	55.53	55.53	-0.59%	1,125,994
Apr 24, 2026	57.68	57.68	55.71	55.86	55.86	-2.85%	1,292,070
Apr 23, 2026	59.03	59.55	56.60	57.50	57.50	-3.60%	1,443,288
Apr 22, 2026	59.06	60.20	58.81	59.65	59.65	0.27%	728,662
Apr 21, 2026	60.60	60.98	58.51	59.49	59.49	-2.64%	1,434,170
Apr 20, 2026	60.02	63.26	59.97	61.10	61.10	1.34%	1,449,185
Apr 17, 2026	61.94	62.16	59.71	60.29	60.29	-3.41%	1,347,475
Apr 16, 2026	62.77	63.27	61.58	62.42	62.42	-0.45%	981,722
Apr 15, 2026	62.03	63.68	59.98	62.70	62.70	1.80%	1,740,667
Apr 14, 2026	62.00	62.09	59.41	61.59	61.59	0.15%	1,569,408
Apr 13, 2026	63.19	63.21	60.13	61.50	61.50	-1.87%	1,290,506
Apr 10, 2026	59.14	64.75	59.12	62.67	62.67	6.02%	2,465,330
Apr 9, 2026	59.39	60.30	58.50	59.11	59.11	-1.32%	916,792
Apr 8, 2026	59.70	60.80	58.47	59.90	59.90	3.03%	1,313,488
Apr 7, 2026	58.55	59.99	57.25	58.14	58.14	-0.94%	1,274,406
Apr 3, 2026	61.20	61.20	58.69	58.69	58.69	-5.26%	1,758,519
Apr 2, 2026	59.07	62.88	59.07	61.95	61.95	1.59%	2,457,851
Apr 1, 2026	56.00	62.91	55.21	60.98	60.98	10.07%	3,071,401
Mar 31, 2026	54.49	57.88	54.49	55.40	55.40	2.03%	1,298,852
Mar 30, 2026	54.52	56.22	53.96	54.30	54.30	-1.51%	1,115,607
Mar 27, 2026	52.00	55.40	51.66	55.13	55.13	4.77%	980,635
Mar 26, 2026	54.00	54.50	51.89	52.62	52.62	-1.72%	704,245
Mar 25, 2026	52.90	55.17	52.10	53.54	53.54	1.88%	1,301,374
Mar 24, 2026	49.48	52.78	48.21	52.55	52.55	8.35%	1,443,046
Mar 23, 2026	50.50	52.51	47.98	48.50	48.50	-8.97%	1,881,088
Mar 20, 2026	54.97	55.49	53.10	53.28	53.28	-2.22%	568,090
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