Beximco Pharmaceuticals PLC. (DSE:BXPHARMA)
Bangladesh
· Delayed Price · Currency is BDT 114.90
+4.30 (3.89%)
At close: Mar 9, 2026
DSE:BXPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.90 | 116.50 | 109.60 | 114.90 | 114.90 | 3.89% | 360,553 |
| Mar 8, 2026 | 114.60 | 114.60 | 110.00 | 110.60 | 110.60 | -3.66% | 447,541 |
| Mar 5, 2026 | 114.80 | 119.00 | 113.40 | 114.80 | 114.80 | -2.88% | 577,378 |
| Mar 4, 2026 | 118.20 | 121.40 | 116.20 | 118.20 | 118.20 | -0.59% | 545,770 |
| Mar 3, 2026 | 118.90 | 127.10 | 117.00 | 118.90 | 118.90 | -6.38% | 834,775 |
| Mar 2, 2026 | 127.00 | 132.00 | 125.80 | 127.00 | 127.00 | -1.32% | 1,128,107 |
| Mar 1, 2026 | 127.30 | 131.30 | 126.30 | 128.70 | 128.70 | -2.20% | 937,042 |
| Feb 26, 2026 | 131.60 | 132.50 | 127.00 | 131.60 | 131.60 | 3.87% | 1,602,071 |
| Feb 25, 2026 | 126.70 | 128.40 | 123.40 | 126.70 | 126.70 | 3.01% | 554,559 |
| Feb 24, 2026 | 125.00 | 125.60 | 122.90 | 123.00 | 123.00 | -0.73% | 675,166 |
| Feb 23, 2026 | 123.90 | 126.00 | 123.70 | 123.90 | 123.90 | 0.16% | 394,593 |
| Feb 22, 2026 | 125.00 | 125.00 | 122.60 | 123.70 | 123.70 | - | 338,055 |
| Feb 19, 2026 | 123.70 | 125.00 | 123.40 | 123.70 | 123.70 | -0.48% | 225,658 |
| Feb 18, 2026 | 124.30 | 126.50 | 123.70 | 124.30 | 124.30 | -0.72% | 665,403 |
| Feb 17, 2026 | 125.20 | 127.40 | 123.40 | 125.20 | 125.20 | 0.40% | 1,044,628 |
| Feb 16, 2026 | 125.00 | 127.30 | 123.90 | 124.70 | 124.70 | -1.27% | 796,483 |
| Feb 15, 2026 | 123.00 | 126.90 | 123.00 | 126.30 | 126.30 | 3.87% | 910,692 |
| Feb 10, 2026 | 121.60 | 122.80 | 118.70 | 121.60 | 121.60 | 2.62% | 1,054,197 |
| Feb 9, 2026 | 115.60 | 119.40 | 114.50 | 118.50 | 118.50 | 3.67% | 775,621 |
| Feb 8, 2026 | 114.50 | 115.00 | 113.80 | 114.30 | 114.30 | -0.44% | 202,838 |
| Feb 5, 2026 | 114.80 | 116.40 | 114.50 | 114.80 | 114.80 | -0.52% | 303,442 |
| Feb 3, 2026 | 116.30 | 116.30 | 114.80 | 115.40 | 115.40 | 0.17% | 609,432 |
| Feb 2, 2026 | 115.20 | 115.90 | 114.50 | 115.20 | 115.20 | 0.17% | 554,108 |
| Feb 1, 2026 | 116.00 | 117.50 | 114.80 | 115.00 | 115.00 | -0.17% | 566,567 |
| Jan 29, 2026 | 115.20 | 118.00 | 114.50 | 115.20 | 115.20 | -1.45% | 562,584 |
| Jan 28, 2026 | 113.40 | 118.70 | 113.40 | 116.90 | 116.90 | 3.09% | 1,435,814 |
| Jan 27, 2026 | 113.40 | 114.00 | 111.90 | 113.40 | 113.40 | 1.52% | 826,755 |
| Jan 26, 2026 | 111.70 | 113.00 | 108.70 | 111.70 | 111.70 | 1.92% | 401,394 |
| Jan 25, 2026 | 113.30 | 113.30 | 108.10 | 109.60 | 109.60 | -3.27% | 754,311 |
| Jan 22, 2026 | 113.30 | 114.40 | 111.80 | 113.30 | 113.30 | 0.53% | 614,204 |
| Jan 21, 2026 | 112.70 | 115.00 | 112.00 | 112.70 | 112.70 | -1.31% | 950,014 |
| Jan 20, 2026 | 114.20 | 116.70 | 114.00 | 114.20 | 114.20 | -1.38% | 1,065,663 |
| Jan 19, 2026 | 110.70 | 116.40 | 110.70 | 115.80 | 115.80 | 4.14% | 942,887 |
| Jan 18, 2026 | 108.00 | 115.00 | 108.00 | 111.20 | 111.20 | 5.90% | 904,388 |
| Jan 15, 2026 | 105.40 | 106.00 | 104.70 | 105.00 | 105.00 | 0.19% | 253,596 |
| Jan 14, 2026 | 104.20 | 105.40 | 104.20 | 104.80 | 104.80 | 0.19% | 412,782 |
| Jan 13, 2026 | 105.40 | 107.30 | 104.10 | 104.60 | 104.60 | -0.48% | 207,277 |
| Jan 12, 2026 | 105.10 | 105.50 | 104.00 | 105.10 | 105.10 | 0.10% | 175,785 |
| Jan 11, 2026 | 107.00 | 107.00 | 104.80 | 105.00 | 105.00 | -1.69% | 218,192 |
| Jan 8, 2026 | 107.20 | 108.70 | 106.50 | 106.80 | 106.80 | -0.09% | 226,817 |
| Jan 7, 2026 | 106.90 | 107.60 | 106.10 | 106.90 | 106.90 | 1.04% | 264,796 |
| Jan 6, 2026 | 103.70 | 108.00 | 103.10 | 105.80 | 105.80 | 2.22% | 324,940 |
| Jan 5, 2026 | 100.60 | 104.50 | 99.50 | 103.50 | 103.50 | 2.88% | 283,312 |
| Jan 4, 2026 | 102.90 | 102.90 | 100.00 | 100.60 | 100.60 | -1.28% | 437,210 |
| Jan 1, 2026 | 103.00 | 103.40 | 101.80 | 101.90 | 101.90 | -0.20% | 362,045 |
| Dec 30, 2025 | 102.10 | 104.90 | 101.40 | 102.10 | 102.10 | -1.16% | 654,617 |
| Dec 29, 2025 | 106.00 | 106.00 | 101.10 | 103.30 | 103.30 | -2.82% | 294,523 |
| Dec 28, 2025 | 108.20 | 109.20 | 105.50 | 106.30 | 106.30 | -1.94% | 218,783 |
| Dec 24, 2025 | 108.40 | 108.80 | 105.00 | 108.40 | 108.40 | 0.46% | 126,494 |
| Dec 23, 2025 | 107.00 | 109.40 | 107.00 | 107.90 | 107.90 | 0.84% | 123,497 |
| Dec 22, 2025 | 107.00 | 108.80 | 106.80 | 107.00 | 107.00 | - | 140,817 |
| Dec 21, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | -0.28% | 226,868 |
| Dec 18, 2025 | 109.00 | 109.00 | 107.00 | 107.30 | 107.30 | -1.56% | 103,864 |
| Dec 17, 2025 | 109.00 | 110.60 | 107.60 | 109.00 | 109.00 | -0.82% | 76,124 |
| Dec 15, 2025 | 111.40 | 111.40 | 109.50 | 109.90 | 109.90 | -0.90% | 107,177 |
| Dec 14, 2025 | 111.50 | 111.80 | 110.60 | 110.90 | 110.90 | -0.09% | 158,495 |
| Dec 11, 2025 | 111.00 | 111.50 | 109.70 | 111.00 | 111.00 | 0.82% | 108,340 |
| Dec 10, 2025 | 110.10 | 112.40 | 109.50 | 110.10 | 110.10 | -1.26% | 285,301 |
| Dec 9, 2025 | 111.00 | 111.80 | 110.30 | 111.50 | 111.50 | 1.18% | 163,934 |
| Dec 8, 2025 | 110.20 | 111.90 | 106.00 | 110.20 | 110.20 | 0.27% | 98,614 |
| Dec 7, 2025 | 111.00 | 111.10 | 109.50 | 109.90 | 109.90 | -0.36% | 112,163 |
| Dec 4, 2025 | 113.00 | 113.00 | 108.00 | 110.30 | 110.30 | 1.10% | 347,008 |
| Dec 3, 2025 | 109.10 | 111.80 | 108.80 | 109.10 | 109.10 | -0.46% | 113,827 |
| Dec 2, 2025 | 109.60 | 111.00 | 108.50 | 109.60 | 109.60 | 0.55% | 96,086 |
| Dec 1, 2025 | 111.00 | 112.70 | 108.80 | 109.00 | 109.00 | -2.24% | 275,063 |
| Nov 30, 2025 | 113.50 | 114.10 | 111.00 | 111.50 | 111.50 | -1.41% | 123,085 |
| Nov 27, 2025 | 111.00 | 113.40 | 110.10 | 113.10 | 113.10 | 2.08% | 313,869 |
| Nov 26, 2025 | 109.70 | 112.20 | 109.70 | 110.80 | 110.80 | -0.27% | 223,377 |
| Nov 25, 2025 | 110.80 | 112.30 | 110.00 | 111.10 | 111.10 | 1.09% | 263,120 |
| Nov 24, 2025 | 105.40 | 110.60 | 105.40 | 109.90 | 109.90 | 4.47% | 405,683 |
| Nov 23, 2025 | 104.00 | 106.00 | 103.00 | 105.20 | 105.20 | 0.29% | 94,949 |
| Nov 20, 2025 | 107.30 | 107.30 | 104.50 | 104.90 | 104.90 | -1.04% | 371,180 |
| Nov 19, 2025 | 108.70 | 108.70 | 105.50 | 106.00 | 106.00 | -0.84% | 295,518 |
| Nov 18, 2025 | 107.80 | 108.90 | 105.20 | 106.90 | 106.90 | 1.04% | 194,187 |
| Nov 17, 2025 | 107.00 | 107.00 | 103.30 | 105.80 | 105.80 | 2.52% | 116,348 |
| Nov 16, 2025 | 107.00 | 108.00 | 99.50 | 103.20 | 103.20 | 0.39% | 133,086 |
| Nov 13, 2025 | 107.00 | 107.00 | 102.00 | 102.80 | 102.80 | -4.28% | 261,905 |
| Nov 12, 2025 | 110.00 | 110.00 | 107.00 | 107.40 | 107.40 | -1.38% | 204,800 |
| Nov 11, 2025 | 110.90 | 110.90 | 108.00 | 108.90 | 108.90 | 0.09% | 248,523 |
| Nov 10, 2025 | 112.00 | 112.00 | 107.60 | 108.80 | 108.80 | -2.07% | 226,065 |
| Nov 9, 2025 | 112.00 | 112.50 | 110.10 | 111.10 | 111.10 | -0.36% | 148,530 |
| Nov 6, 2025 | 111.50 | 112.50 | 108.60 | 111.50 | 111.50 | 1.83% | 185,962 |
| Nov 5, 2025 | 111.00 | 112.00 | 108.80 | 109.50 | 109.50 | -0.64% | 175,679 |
| Nov 4, 2025 | 113.20 | 114.80 | 109.50 | 110.20 | 110.20 | -1.52% | 204,576 |
| Nov 3, 2025 | 116.00 | 116.00 | 111.40 | 111.90 | 111.90 | -2.53% | 143,390 |
| Nov 2, 2025 | 116.70 | 118.30 | 114.00 | 114.80 | 114.80 | -1.71% | 181,216 |
| Oct 30, 2025 | 117.40 | 118.90 | 116.00 | 116.80 | 116.80 | -0.09% | 220,050 |
| Oct 29, 2025 | 114.60 | 118.30 | 114.60 | 116.90 | 116.90 | 2.36% | 442,595 |
| Oct 28, 2025 | 112.50 | 115.50 | 112.50 | 114.20 | 114.20 | 1.87% | 256,497 |
| Oct 27, 2025 | 114.00 | 114.90 | 111.70 | 112.10 | 112.10 | -0.80% | 111,271 |
| Oct 26, 2025 | 111.90 | 115.10 | 111.90 | 113.00 | 113.00 | 1.53% | 205,803 |
| Oct 23, 2025 | 111.40 | 112.00 | 109.30 | 111.30 | 111.30 | 2.30% | 176,719 |
| Oct 22, 2025 | 112.00 | 112.00 | 108.10 | 108.80 | 108.80 | -1.00% | 87,957 |
| Oct 21, 2025 | 112.00 | 113.70 | 109.00 | 109.90 | 109.90 | -0.54% | 292,124 |
| Oct 20, 2025 | 106.90 | 111.50 | 104.60 | 110.50 | 110.50 | 3.56% | 242,791 |
| Oct 19, 2025 | 110.60 | 112.50 | 106.00 | 106.70 | 106.70 | -3.61% | 167,351 |
| Oct 16, 2025 | 113.00 | 113.00 | 109.40 | 110.70 | 110.70 | -0.45% | 160,622 |
| Oct 15, 2025 | 113.40 | 113.90 | 111.00 | 111.20 | 111.20 | -1.77% | 204,970 |
| Oct 14, 2025 | 114.00 | 116.40 | 112.70 | 113.20 | 113.20 | -0.44% | 248,147 |
| Oct 13, 2025 | 114.70 | 116.50 | 111.80 | 113.70 | 113.70 | 2.25% | 231,333 |