Bide Pharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	49.66	49.88	46.03	49.68	49.68	-0.88%	2,784,342
Jul 20, 2026	48.70	51.48	48.10	50.12	50.12	3.02%	3,449,024
Jul 17, 2026	56.76	56.95	48.00	48.65	48.65	-15.11%	5,633,404
Jul 16, 2026	57.39	59.43	54.96	57.31	57.31	-0.21%	4,865,460
Jul 15, 2026	54.20	60.60	54.20	57.43	57.43	4.51%	6,175,157
Jul 14, 2026	51.11	55.55	49.84	54.95	54.95	6.72%	4,366,791
Jul 13, 2026	53.40	53.56	50.15	51.49	51.49	-2.94%	2,964,289
Jul 10, 2026	49.38	54.58	48.72	53.05	53.05	6.14%	4,442,936
Jul 9, 2026	49.55	51.60	48.33	49.98	49.98	0.16%	3,639,120
Jul 8, 2026	54.00	54.78	49.79	49.90	49.90	-8.42%	4,179,448
Jul 7, 2026	55.01	56.38	53.00	54.49	54.49	-2.56%	2,795,337
Jul 6, 2026	55.01	59.69	53.88	55.92	55.92	2.59%	5,436,260
Jul 3, 2026	53.02	55.00	52.36	54.51	54.51	3.81%	3,055,465
Jul 2, 2026	54.88	57.30	52.40	52.51	52.51	-5.95%	3,471,832
Jul 1, 2026	53.82	57.40	50.74	55.83	55.83	3.73%	3,641,786
Jun 30, 2026	53.21	54.46	52.82	53.82	53.82	-0.77%	2,449,474
Jun 29, 2026	49.30	54.31	47.80	54.24	54.24	9.13%	4,200,830
Jun 26, 2026	48.49	51.85	48.48	49.70	49.70	1.64%	3,130,559
Jun 25, 2026	48.68	49.59	46.39	48.90	48.90	-1.11%	2,262,332
Jun 24, 2026	49.22	50.58	48.20	49.45	49.45	1.60%	2,419,174
Jun 23, 2026	46.29	49.04	45.88	48.67	48.67	5.16%	2,229,735
Jun 22, 2026	45.18	46.28	43.21	46.28	46.28	1.98%	1,896,139
Jun 18, 2026	44.60	46.60	44.00	45.38	45.38	1.68%	2,053,318
Jun 17, 2026	45.07	45.33	44.01	44.63	44.63	-1.54%	1,040,853
Jun 16, 2026	44.87	45.39	44.11	45.33	45.33	0.76%	796,013
Jun 15, 2026	45.94	46.87	44.58	44.99	44.99	-2.47%	1,017,366
Jun 12, 2026	45.91	46.39	44.64	46.13	46.13	2.28%	830,045
Jun 11, 2026	44.88	45.79	44.22	45.10	45.10	-0.99%	568,648
Jun 10, 2026	45.57	46.99	44.80	45.55	45.55	-0.63%	1,020,990
Jun 9, 2026	46.58	47.10	45.66	47.00	45.84	2.35%	917,688
Jun 8, 2026	47.76	47.76	45.32	45.92	44.79	-4.11%	1,118,241
Jun 5, 2026	48.45	49.90	47.66	47.89	46.71	-0.75%	977,277
Jun 4, 2026	48.95	49.39	47.52	48.25	47.06	-1.43%	1,031,954
Jun 3, 2026	49.48	50.10	48.63	48.95	47.74	-1.13%	843,267
Jun 2, 2026	50.31	50.45	48.46	49.51	48.29	-0.94%	1,275,810
Jun 1, 2026	51.26	52.70	49.90	49.98	48.75	-1.65%	1,449,186
May 29, 2026	53.76	54.00	50.33	50.82	49.57	-4.65%	1,707,043
May 28, 2026	53.59	53.73	52.05	53.30	51.98	-0.98%	950,174
May 27, 2026	53.85	55.48	52.74	53.83	52.50	-0.17%	1,433,984
May 26, 2026	55.11	55.11	52.80	53.92	52.59	-2.74%	1,128,742
May 25, 2026	56.01	57.33	55.00	55.44	54.07	0.07%	997,252
May 22, 2026	55.15	56.20	53.60	55.40	54.03	0.82%	1,412,680
May 21, 2026	55.21	57.12	54.40	54.95	53.59	-0.47%	2,414,108
May 20, 2026	51.25	56.44	51.25	55.21	53.85	6.19%	3,042,381