Bide Pharmatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	51.26	52.70	49.90	49.98	49.98	-1.65%	1,449,186
May 29, 2026	53.76	54.00	50.33	50.82	50.82	-4.65%	1,707,043
May 28, 2026	53.59	53.73	52.05	53.30	53.30	-0.98%	950,174
May 27, 2026	53.85	55.48	52.74	53.83	53.83	-0.17%	1,433,984
May 26, 2026	55.11	55.11	52.80	53.92	53.92	-2.74%	1,128,742
May 25, 2026	56.01	57.33	55.00	55.44	55.44	0.07%	997,252
May 22, 2026	55.15	56.20	53.60	55.40	55.40	0.82%	1,412,680
May 21, 2026	55.21	57.12	54.40	54.95	54.95	-0.47%	2,414,108
May 20, 2026	51.25	56.44	51.25	55.21	55.21	6.19%	3,042,381
May 19, 2026	52.90	53.10	50.89	51.99	51.99	-4.17%	2,560,203
May 18, 2026	55.00	55.09	53.66	54.25	54.25	-1.81%	1,108,440
May 15, 2026	55.50	56.66	54.58	55.25	55.25	-0.99%	1,224,756
May 14, 2026	57.75	58.36	55.80	55.80	55.80	-3.11%	1,144,450
May 13, 2026	59.93	59.93	57.00	57.59	57.59	-3.31%	1,594,225
May 12, 2026	61.12	61.12	59.10	59.56	59.56	-1.59%	1,380,536
May 11, 2026	59.01	60.85	58.43	60.52	60.52	2.16%	1,523,134
May 8, 2026	61.20	61.20	58.98	59.24	59.24	-3.06%	1,896,633
May 7, 2026	61.61	62.55	60.62	61.11	61.11	-0.81%	1,614,052
May 6, 2026	62.75	64.09	61.10	61.61	61.61	-3.01%	2,810,236
Apr 30, 2026	59.90	65.96	59.90	63.52	63.52	6.35%	4,635,139
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