Bide Pharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	52.90	53.10	50.89	51.99	50.71	-4.17%	2,560,203
May 18, 2026	55.00	55.09	53.66	54.25	52.91	-1.81%	1,108,440
May 15, 2026	55.50	56.66	54.58	55.25	53.89	-0.99%	1,224,756
May 14, 2026	57.75	58.36	55.80	55.80	54.42	-3.11%	1,144,450
May 13, 2026	59.93	59.93	57.00	57.59	56.17	-3.31%	1,594,225
May 12, 2026	61.12	61.12	59.10	59.56	58.09	-1.59%	1,380,536
May 11, 2026	59.01	60.85	58.43	60.52	59.03	2.16%	1,523,134
May 8, 2026	61.20	61.20	58.98	59.24	57.78	-3.06%	1,896,633
May 7, 2026	61.61	62.55	60.62	61.11	59.60	-0.81%	1,614,052
May 6, 2026	62.75	64.09	61.10	61.61	60.09	-3.01%	2,810,236
Apr 30, 2026	59.90	65.96	59.90	63.52	61.95	6.35%	4,635,139
Apr 29, 2026	57.47	60.29	56.15	59.73	58.26	2.89%	1,954,396
Apr 28, 2026	55.78	59.17	55.78	58.05	56.62	4.54%	2,364,621
Apr 27, 2026	55.31	56.16	55.08	55.53	54.16	-0.59%	1,125,994
Apr 24, 2026	57.68	57.68	55.71	55.86	54.48	-2.85%	1,292,070
Apr 23, 2026	59.03	59.55	56.60	57.50	56.08	-3.60%	1,443,288
Apr 22, 2026	59.06	60.20	58.81	59.65	58.18	0.27%	728,662
Apr 21, 2026	60.60	60.98	58.51	59.49	58.02	-2.64%	1,434,170