Bide Pharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	73.68	79.60	73.41	76.60	76.60	3.12%	5,238,383
Sep 29, 2026	71.97	77.99	71.97	74.28	74.28	0.50%	4,505,802
Sep 28, 2026	75.78	76.80	72.58	73.91	73.91	-0.86%	3,957,764
Sep 24, 2026	79.00	79.99	74.50	74.55	74.55	-7.69%	6,209,512
Sep 23, 2026	74.85	80.80	73.99	80.76	80.76	6.12%	6,806,319
Sep 22, 2026	71.00	77.32	69.89	76.10	76.10	6.05%	6,457,027
Sep 21, 2026	69.20	72.82	67.83	71.76	71.76	5.28%	6,432,077
Sep 18, 2026	66.00	72.00	65.87	68.16	68.16	5.28%	6,550,807
Sep 17, 2026	62.78	67.00	62.51	64.74	64.74	0.92%	5,756,902
Sep 16, 2026	61.61	64.74	60.00	64.15	64.15	5.56%	5,016,329
Sep 15, 2026	60.00	61.69	58.91	60.77	60.77	1.03%	4,038,923
Sep 14, 2026	55.61	61.70	54.68	60.15	60.15	8.07%	5,563,152
Sep 11, 2026	58.18	58.48	54.54	55.66	55.66	-4.98%	4,343,008
Sep 10, 2026	61.91	62.88	57.10	58.58	58.58	-8.05%	5,706,284
Sep 9, 2026	62.75	64.46	61.96	63.71	63.71	-0.76%	5,067,304
Sep 8, 2026	59.19	64.58	59.06	64.20	64.20	8.01%	7,785,346
Sep 7, 2026	58.06	59.79	58.01	59.44	59.44	1.45%	1,951,777
Sep 4, 2026	60.12	60.36	58.03	58.59	58.59	-2.02%	2,968,987
Sep 3, 2026	61.60	61.60	59.12	59.80	59.80	-1.03%	2,571,497
Sep 2, 2026	61.00	61.80	59.50	60.42	60.42	-1.08%	3,537,690
Sep 1, 2026	60.77	61.39	59.17	61.08	61.08	0.99%	3,531,210
Aug 31, 2026	60.00	61.50	59.11	60.48	60.48	-1.56%	3,935,912
Aug 28, 2026	64.95	65.69	61.29	61.44	61.44	-2.17%	7,216,366
Aug 27, 2026	62.55	62.95	61.40	62.80	62.80	0.38%	4,214,308
Aug 26, 2026	64.84	66.86	61.58	62.56	62.56	-3.75%	4,680,309
Aug 25, 2026	64.55	65.80	62.01	65.00	65.00	-1.66%	5,363,974
Aug 24, 2026	73.03	73.48	65.10	66.10	66.10	-7.68%	4,831,808
Aug 21, 2026	74.29	75.29	70.94	71.60	71.60	-4.42%	5,354,161
Aug 20, 2026	73.00	78.04	72.50	74.91	74.91	6.29%	7,589,027
Aug 19, 2026	79.00	79.84	69.66	70.48	70.48	-11.51%	7,197,935
Aug 18, 2026	81.83	82.68	78.50	79.65	79.65	-2.68%	5,829,818
Aug 17, 2026	81.50	83.00	79.58	81.84	81.84	-1.80%	6,728,902
Aug 14, 2026	85.07	85.60	80.31	83.34	83.34	-1.76%	7,963,233
Aug 13, 2026	79.92	88.88	77.19	84.83	84.83	6.57%	9,547,830
Aug 12, 2026	76.42	81.30	74.54	79.60	79.60	5.56%	8,560,807
Aug 11, 2026	75.17	78.70	70.26	75.41	75.41	2.02%	9,990,009
Aug 10, 2026	67.99	73.92	67.00	73.92	73.92	20.00%	10,557,488
Aug 7, 2026	51.40	61.60	51.30	61.60	61.60	20.01%	5,563,975
Aug 6, 2026	51.03	52.57	50.52	51.33	51.33	-0.21%	1,757,239
Aug 5, 2026	50.65	52.10	50.25	51.44	51.44	1.56%	2,074,315
Aug 4, 2026	47.76	51.09	47.50	50.65	50.65	9.28%	3,463,919
Aug 3, 2026	47.20	48.00	46.22	46.35	46.35	-1.86%	1,288,791
Jul 31, 2026	45.52	47.60	45.50	47.23	47.23	4.54%	2,262,675
Jul 30, 2026	47.40	47.51	44.46	45.18	45.18	-5.60%	2,419,809
Jul 29, 2026	47.50	48.47	46.21	47.86	47.86	2.51%	2,187,064
Jul 28, 2026	47.50	48.58	46.53	46.69	46.69	-3.89%	1,624,555
Jul 27, 2026	46.08	50.00	46.08	48.58	48.58	3.21%	2,154,259
Jul 24, 2026	49.24	49.43	46.80	47.07	47.07	-4.64%	1,916,738
Jul 23, 2026	49.70	50.55	47.72	49.36	49.36	-0.68%	2,163,365
Jul 22, 2026	49.58	52.49	49.05	49.70	49.70	0.04%	2,310,144