Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh
· Delayed Price · Currency is BDT 105.00
-0.80 (-0.76%)
At close: Dec 4, 2025
Beacon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 105.00 | 106.50 | 104.70 | 105.00 | 105.00 | -0.76% | 127,293 |
| Dec 3, 2025 | 105.80 | 107.60 | 105.60 | 105.80 | 105.80 | -0.94% | 149,116 |
| Dec 2, 2025 | 105.60 | 107.20 | 105.50 | 106.80 | 106.80 | 1.14% | 79,522 |
| Dec 1, 2025 | 105.60 | 108.90 | 105.00 | 105.60 | 105.60 | -2.22% | 127,143 |
| Nov 30, 2025 | 110.50 | 110.70 | 107.60 | 108.00 | 108.00 | -1.73% | 127,835 |
| Nov 27, 2025 | 109.90 | 111.40 | 108.00 | 109.90 | 109.90 | 1.20% | 127,294 |
| Nov 26, 2025 | 110.80 | 111.00 | 108.10 | 108.60 | 108.60 | -1.72% | 263,149 |
| Nov 25, 2025 | 112.20 | 114.20 | 109.50 | 110.50 | 110.50 | -1.07% | 309,571 |
| Nov 24, 2025 | 111.70 | 112.60 | 105.60 | 111.70 | 111.70 | 5.98% | 355,228 |
| Nov 23, 2025 | 103.00 | 105.90 | 103.00 | 105.40 | 105.40 | 0.29% | 114,525 |
| Nov 20, 2025 | 107.90 | 108.80 | 104.50 | 105.10 | 105.10 | -1.78% | 200,160 |
| Nov 19, 2025 | 106.80 | 108.00 | 104.60 | 107.00 | 107.00 | 1.52% | 155,226 |
| Nov 18, 2025 | 104.90 | 108.00 | 104.20 | 105.40 | 105.40 | 1.25% | 138,928 |
| Nov 17, 2025 | 101.40 | 106.30 | 101.30 | 104.10 | 104.10 | 1.86% | 206,502 |
| Nov 13, 2025 | 108.70 | 109.10 | 98.90 | 102.20 | 100.10 | -6.92% | 205,797 |
| Nov 12, 2025 | 111.90 | 113.80 | 109.20 | 109.80 | 107.54 | 0.55% | 217,936 |
| Nov 11, 2025 | 109.40 | 112.40 | 108.10 | 109.20 | 106.96 | 0.65% | 292,744 |
| Nov 10, 2025 | 109.90 | 110.00 | 107.20 | 108.50 | 106.27 | -0.09% | 121,222 |
| Nov 9, 2025 | 108.50 | 111.60 | 107.50 | 108.60 | 106.37 | 0.56% | 220,003 |
| Nov 6, 2025 | 106.40 | 109.80 | 104.70 | 108.00 | 105.78 | 1.79% | 138,204 |
| Nov 5, 2025 | 107.90 | 108.70 | 105.60 | 106.10 | 103.92 | -1.21% | 105,265 |
| Nov 4, 2025 | 111.30 | 111.80 | 106.60 | 107.40 | 105.19 | -1.47% | 156,837 |
| Nov 3, 2025 | 111.10 | 113.20 | 108.30 | 109.00 | 106.76 | -1.89% | 202,221 |
| Nov 2, 2025 | 113.10 | 113.80 | 110.50 | 111.10 | 108.82 | -1.68% | 250,802 |
| Oct 30, 2025 | 115.00 | 115.20 | 112.50 | 113.00 | 110.68 | -1.48% | 275,555 |
| Oct 29, 2025 | 114.10 | 117.20 | 114.10 | 114.70 | 112.34 | 1.33% | 268,001 |
| Oct 28, 2025 | 109.00 | 114.50 | 108.90 | 113.20 | 110.87 | 5.01% | 526,750 |
| Oct 27, 2025 | 108.00 | 108.70 | 105.90 | 107.80 | 105.58 | 0.94% | 145,389 |
| Oct 26, 2025 | 107.40 | 111.00 | 106.50 | 106.80 | 104.61 | -1.20% | 196,548 |
| Oct 23, 2025 | 110.00 | 113.00 | 107.00 | 108.10 | 105.88 | 0.09% | 245,337 |
| Oct 22, 2025 | 109.70 | 109.70 | 106.70 | 108.00 | 105.78 | 0.19% | 111,412 |
| Oct 21, 2025 | 107.80 | 112.50 | 107.10 | 107.80 | 105.58 | 1.41% | 232,210 |
| Oct 20, 2025 | 100.50 | 107.30 | 100.50 | 106.30 | 104.12 | 4.83% | 183,349 |
| Oct 19, 2025 | 105.50 | 106.20 | 101.00 | 101.40 | 99.32 | -3.52% | 102,513 |
| Oct 16, 2025 | 110.10 | 110.10 | 104.00 | 105.10 | 102.94 | -1.22% | 125,524 |
| Oct 15, 2025 | 112.00 | 112.00 | 104.50 | 106.40 | 104.21 | -3.71% | 163,318 |
| Oct 14, 2025 | 113.90 | 113.90 | 108.10 | 110.50 | 108.23 | -0.99% | 223,744 |
| Oct 13, 2025 | 111.50 | 114.70 | 111.10 | 111.60 | 109.31 | 0.36% | 82,993 |
| Oct 12, 2025 | 116.00 | 116.00 | 110.70 | 111.20 | 108.92 | -2.28% | 136,861 |
| Oct 9, 2025 | 117.20 | 118.20 | 113.00 | 113.80 | 111.46 | -2.40% | 126,946 |
| Oct 8, 2025 | 120.90 | 121.00 | 115.00 | 116.60 | 114.20 | -2.59% | 183,393 |
| Oct 7, 2025 | 122.00 | 122.00 | 118.90 | 119.70 | 117.24 | -1.72% | 209,487 |
| Oct 6, 2025 | 120.00 | 124.20 | 119.80 | 121.80 | 119.30 | 1.58% | 423,438 |
| Oct 5, 2025 | 123.60 | 123.60 | 118.50 | 119.90 | 117.44 | -1.15% | 208,231 |
| Sep 30, 2025 | 124.00 | 124.00 | 121.00 | 121.30 | 118.81 | -0.74% | 287,541 |
| Sep 29, 2025 | 124.00 | 124.40 | 121.40 | 122.20 | 119.69 | - | 173,364 |
| Sep 28, 2025 | 125.20 | 125.30 | 121.80 | 122.20 | 119.69 | -2.40% | 170,377 |
| Sep 25, 2025 | 126.70 | 127.70 | 124.10 | 125.20 | 122.63 | -0.24% | 301,946 |
| Sep 24, 2025 | 124.40 | 126.00 | 122.80 | 125.50 | 122.92 | 2.62% | 107,373 |
| Sep 23, 2025 | 124.60 | 124.60 | 120.70 | 122.30 | 119.79 | 0.33% | 216,365 |
| Sep 22, 2025 | 122.70 | 124.10 | 121.00 | 121.90 | 119.40 | -0.97% | 203,574 |
| Sep 21, 2025 | 127.30 | 128.40 | 122.50 | 123.10 | 120.57 | -2.99% | 288,658 |
| Sep 18, 2025 | 128.00 | 129.90 | 126.50 | 126.90 | 124.29 | -0.78% | 274,430 |
| Sep 17, 2025 | 130.80 | 130.80 | 127.70 | 127.90 | 125.27 | -1.01% | 268,493 |
| Sep 16, 2025 | 129.00 | 131.10 | 128.30 | 129.20 | 126.55 | 0.94% | 413,600 |
| Sep 15, 2025 | 131.20 | 134.00 | 127.20 | 128.00 | 125.37 | -2.81% | 689,866 |
| Sep 14, 2025 | 127.40 | 134.10 | 127.00 | 131.70 | 128.99 | 4.03% | 951,644 |
| Sep 11, 2025 | 125.30 | 127.90 | 122.00 | 126.60 | 124.00 | 1.28% | 302,628 |
| Sep 10, 2025 | 125.00 | 129.80 | 123.90 | 125.00 | 122.43 | 0.16% | 513,770 |
| Sep 9, 2025 | 128.80 | 130.40 | 122.50 | 124.80 | 122.24 | -2.80% | 429,532 |
| Sep 8, 2025 | 130.60 | 133.00 | 127.80 | 128.40 | 125.76 | -1.31% | 593,507 |
| Sep 7, 2025 | 133.30 | 134.80 | 129.10 | 130.10 | 127.43 | -1.81% | 787,608 |
| Sep 4, 2025 | 137.30 | 138.20 | 131.10 | 132.50 | 129.78 | -3.43% | 1,032,574 |
| Sep 3, 2025 | 139.50 | 140.80 | 136.50 | 137.20 | 134.38 | -1.15% | 437,014 |
| Sep 2, 2025 | 137.50 | 142.40 | 137.40 | 138.80 | 135.95 | 1.83% | 778,493 |
| Sep 1, 2025 | 139.00 | 141.00 | 134.70 | 136.30 | 133.50 | -1.30% | 863,537 |
| Aug 31, 2025 | 143.00 | 144.40 | 137.10 | 138.10 | 135.26 | -3.29% | 889,939 |
| Aug 28, 2025 | 140.90 | 147.50 | 139.00 | 142.80 | 139.87 | 3.55% | 1,165,388 |
| Aug 27, 2025 | 141.80 | 141.80 | 135.10 | 137.90 | 135.07 | -2.54% | 1,358,965 |
| Aug 26, 2025 | 140.00 | 146.20 | 139.00 | 141.50 | 138.59 | 2.31% | 1,755,173 |
| Aug 25, 2025 | 127.30 | 138.60 | 126.90 | 138.30 | 135.46 | 9.76% | 2,397,914 |
| Aug 24, 2025 | 122.60 | 126.80 | 121.10 | 126.00 | 123.41 | 3.03% | 957,562 |
| Aug 21, 2025 | 123.20 | 123.20 | 117.70 | 122.30 | 119.79 | -0.73% | 546,174 |
| Aug 20, 2025 | 119.30 | 125.10 | 117.40 | 123.20 | 120.67 | 3.10% | 1,392,153 |
| Aug 19, 2025 | 114.90 | 120.40 | 113.90 | 119.50 | 117.04 | 4.55% | 670,737 |
| Aug 18, 2025 | 116.90 | 117.40 | 113.50 | 114.30 | 111.95 | -1.80% | 519,661 |
| Aug 17, 2025 | 116.00 | 119.70 | 115.50 | 116.40 | 114.01 | 1.22% | 451,284 |
| Aug 14, 2025 | 110.80 | 115.70 | 110.30 | 115.00 | 112.64 | 5.12% | 620,128 |
| Aug 13, 2025 | 108.80 | 111.50 | 107.10 | 109.40 | 107.15 | 2.53% | 171,262 |
| Aug 12, 2025 | 108.30 | 110.30 | 105.00 | 106.70 | 104.51 | -1.57% | 163,361 |
| Aug 11, 2025 | 111.70 | 111.70 | 107.20 | 108.40 | 106.17 | -0.82% | 126,214 |
| Aug 10, 2025 | 112.90 | 112.90 | 108.20 | 109.30 | 107.05 | -1.89% | 197,480 |
| Aug 7, 2025 | 114.40 | 114.40 | 110.00 | 111.40 | 109.11 | -1.24% | 115,978 |
| Aug 6, 2025 | 114.20 | 115.50 | 112.40 | 112.80 | 110.48 | -0.35% | 229,809 |
| Aug 4, 2025 | 115.80 | 116.00 | 112.70 | 113.20 | 110.87 | -1.05% | 137,815 |
| Aug 3, 2025 | 112.00 | 116.50 | 112.00 | 114.40 | 112.05 | 1.78% | 219,078 |
| Jul 31, 2025 | 114.80 | 114.90 | 112.00 | 112.40 | 110.09 | -0.35% | 128,820 |
| Jul 30, 2025 | 114.00 | 114.90 | 112.60 | 112.80 | 110.48 | 0.27% | 41,080 |
| Jul 29, 2025 | 115.50 | 115.60 | 111.40 | 112.50 | 110.19 | -1.75% | 58,690 |
| Jul 28, 2025 | 113.00 | 117.50 | 113.00 | 114.50 | 112.15 | 0.26% | 60,860 |
| Jul 27, 2025 | 118.80 | 118.80 | 113.90 | 114.20 | 111.85 | -3.22% | 141,604 |
| Jul 24, 2025 | 122.00 | 122.00 | 117.20 | 118.00 | 115.58 | -2.48% | 160,840 |
| Jul 23, 2025 | 118.40 | 122.00 | 117.10 | 121.00 | 118.51 | 3.51% | 371,633 |
| Jul 22, 2025 | 115.80 | 117.90 | 113.40 | 116.90 | 114.50 | 1.04% | 152,901 |
| Jul 21, 2025 | 114.40 | 118.30 | 114.40 | 115.70 | 113.32 | 1.67% | 278,798 |
| Jul 20, 2025 | 111.50 | 116.80 | 110.30 | 113.80 | 111.46 | 2.15% | 278,301 |
| Jul 17, 2025 | 112.40 | 112.70 | 111.10 | 111.40 | 109.11 | -0.27% | 93,773 |
| Jul 16, 2025 | 112.40 | 113.00 | 111.10 | 111.70 | 109.40 | 0.36% | 113,695 |
| Jul 15, 2025 | 113.40 | 114.40 | 110.70 | 111.30 | 109.01 | -1.77% | 113,873 |
| Jul 14, 2025 | 113.80 | 114.70 | 112.20 | 113.30 | 110.97 | - | 118,238 |