Beacon Pharmaceuticals PLC (DSE:BEACONPHAR)
Bangladesh
· Delayed Price · Currency is BDT 96.60
-5.40 (-5.29%)
At close: Mar 8, 2026
Beacon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 102.90 | 102.90 | 96.00 | 96.60 | 96.60 | -5.29% | 233,892 |
| Mar 5, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.68% | 90,467 |
| Mar 4, 2026 | 102.70 | 104.60 | 100.50 | 102.70 | 102.70 | 0.20% | 162,112 |
| Mar 3, 2026 | 102.50 | 105.70 | 102.20 | 102.50 | 102.50 | -2.94% | 215,566 |
| Mar 2, 2026 | 106.20 | 107.40 | 105.40 | 105.60 | 105.60 | -0.56% | 349,105 |
| Mar 1, 2026 | 108.00 | 108.00 | 104.20 | 106.20 | 106.20 | -3.19% | 241,875 |
| Feb 26, 2026 | 109.70 | 110.50 | 107.80 | 109.70 | 109.70 | 1.29% | 388,920 |
| Feb 25, 2026 | 108.30 | 109.70 | 107.60 | 108.30 | 108.30 | -0.64% | 149,923 |
| Feb 24, 2026 | 109.00 | 111.90 | 108.70 | 109.00 | 109.00 | 0.55% | 378,519 |
| Feb 23, 2026 | 109.00 | 109.40 | 108.00 | 108.40 | 108.40 | 0.65% | 255,610 |
| Feb 22, 2026 | 108.70 | 109.00 | 105.80 | 107.70 | 107.70 | 0.94% | 259,493 |
| Feb 19, 2026 | 109.00 | 109.40 | 106.30 | 106.70 | 106.70 | -1.93% | 175,308 |
| Feb 18, 2026 | 112.00 | 113.20 | 108.40 | 108.80 | 108.80 | -2.25% | 422,513 |
| Feb 17, 2026 | 111.30 | 115.00 | 110.50 | 111.30 | 111.30 | 0.27% | 794,487 |
| Feb 16, 2026 | 111.00 | 112.80 | 110.10 | 111.00 | 111.00 | 0.27% | 731,787 |
| Feb 15, 2026 | 109.90 | 111.50 | 106.60 | 110.70 | 110.70 | 3.46% | 708,188 |
| Feb 10, 2026 | 105.00 | 107.50 | 105.00 | 107.00 | 107.00 | 2.88% | 338,092 |
| Feb 9, 2026 | 104.00 | 106.00 | 102.70 | 104.00 | 104.00 | 0.97% | 495,588 |
| Feb 8, 2026 | 104.20 | 105.00 | 102.80 | 103.00 | 103.00 | -1.44% | 175,841 |
| Feb 5, 2026 | 107.50 | 107.50 | 104.10 | 104.50 | 104.50 | -2.06% | 222,016 |
| Feb 3, 2026 | 108.40 | 108.40 | 106.00 | 106.70 | 106.70 | -0.84% | 320,072 |
| Feb 2, 2026 | 106.00 | 109.10 | 106.00 | 107.60 | 107.60 | 1.61% | 509,567 |
| Feb 1, 2026 | 104.10 | 107.00 | 104.00 | 105.90 | 105.90 | 1.83% | 339,893 |
| Jan 29, 2026 | 104.00 | 105.30 | 103.00 | 104.00 | 104.00 | 0.97% | 355,925 |
| Jan 28, 2026 | 103.00 | 105.20 | 102.40 | 103.00 | 103.00 | -0.87% | 210,873 |
| Jan 27, 2026 | 103.90 | 104.20 | 102.30 | 103.90 | 103.90 | 1.76% | 365,637 |
| Jan 26, 2026 | 103.00 | 103.00 | 101.50 | 102.10 | 102.10 | - | 84,061 |
| Jan 25, 2026 | 102.50 | 104.00 | 102.00 | 102.10 | 102.10 | -0.39% | 208,331 |
| Jan 22, 2026 | 102.50 | 105.00 | 102.00 | 102.50 | 102.50 | -1.44% | 217,059 |
| Jan 21, 2026 | 104.00 | 106.90 | 103.50 | 104.00 | 104.00 | -2.44% | 397,442 |
| Jan 20, 2026 | 105.70 | 107.00 | 104.00 | 106.60 | 106.60 | 1.14% | 352,322 |
| Jan 19, 2026 | 103.20 | 106.70 | 102.40 | 105.40 | 105.40 | 2.33% | 494,249 |
| Jan 18, 2026 | 102.70 | 103.70 | 102.00 | 103.00 | 103.00 | 0.29% | 198,376 |
| Jan 15, 2026 | 102.70 | 103.60 | 102.20 | 102.70 | 102.70 | 0.20% | 113,554 |
| Jan 14, 2026 | 102.50 | 104.40 | 102.20 | 102.50 | 102.50 | -0.58% | 56,409 |
| Jan 13, 2026 | 104.10 | 104.30 | 102.70 | 103.10 | 103.10 | -0.58% | 90,335 |
| Jan 12, 2026 | 105.00 | 105.30 | 103.50 | 103.70 | 103.70 | -0.77% | 58,336 |
| Jan 11, 2026 | 104.10 | 105.40 | 104.00 | 104.50 | 104.50 | 0.10% | 186,856 |
| Jan 8, 2026 | 104.40 | 105.80 | 104.20 | 104.40 | 104.40 | -1.23% | 90,246 |
| Jan 7, 2026 | 105.70 | 106.10 | 104.40 | 105.70 | 105.70 | 0.09% | 90,734 |
| Jan 6, 2026 | 105.60 | 106.40 | 103.60 | 105.60 | 105.60 | 0.57% | 92,716 |
| Jan 5, 2026 | 105.00 | 106.00 | 103.40 | 105.00 | 105.00 | -0.76% | 162,317 |
| Jan 4, 2026 | 105.50 | 106.50 | 105.20 | 105.80 | 105.80 | -0.19% | 56,696 |
| Jan 1, 2026 | 104.70 | 108.00 | 104.60 | 106.00 | 106.00 | 1.34% | 61,821 |
| Dec 30, 2025 | 104.20 | 105.80 | 103.00 | 104.60 | 104.60 | 0.97% | 110,332 |
| Dec 29, 2025 | 103.60 | 106.00 | 103.30 | 103.60 | 103.60 | -1.80% | 102,400 |
| Dec 28, 2025 | 108.20 | 109.00 | 105.30 | 105.50 | 105.50 | -1.49% | 82,372 |
| Dec 24, 2025 | 104.10 | 110.00 | 104.10 | 107.10 | 107.10 | 2.98% | 261,855 |
| Dec 23, 2025 | 102.80 | 104.60 | 101.80 | 104.00 | 104.00 | 1.07% | 106,572 |
| Dec 22, 2025 | 104.80 | 104.80 | 101.80 | 102.90 | 102.90 | 1.18% | 89,678 |
| Dec 21, 2025 | 102.20 | 102.90 | 100.70 | 101.70 | 101.70 | -0.39% | 57,430 |
| Dec 18, 2025 | 103.80 | 104.00 | 101.10 | 102.10 | 102.10 | -1.64% | 98,714 |
| Dec 17, 2025 | 102.80 | 104.20 | 102.10 | 103.80 | 103.80 | 0.97% | 118,466 |
| Dec 15, 2025 | 104.50 | 105.00 | 102.50 | 102.80 | 102.80 | -2.10% | 173,538 |
| Dec 14, 2025 | 107.90 | 107.90 | 104.90 | 105.00 | 105.00 | -1.69% | 150,266 |
| Dec 11, 2025 | 106.80 | 108.40 | 106.00 | 106.80 | 106.80 | -0.93% | 217,258 |
| Dec 10, 2025 | 107.80 | 110.00 | 107.60 | 107.80 | 107.80 | -0.92% | 144,063 |
| Dec 9, 2025 | 108.80 | 110.10 | 108.00 | 108.80 | 108.80 | 1.21% | 146,787 |
| Dec 8, 2025 | 106.40 | 108.20 | 106.20 | 107.50 | 107.50 | 2.38% | 89,263 |
| Dec 7, 2025 | 105.10 | 106.20 | 104.90 | 105.00 | 105.00 | - | 85,216 |
| 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 |