Beximco Pharmaceuticals Ltd. GDR (Reg S) (BXP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beximco Pharmaceuticals Ltd. GDR (Reg S)

Date Open High Low Close* Volume
06/09/2019 38.50p 38.50p 38.50p 38.50p 0
05/09/2019 38.50p 38.70p 38.00p 38.50p 7000
04/09/2019 38.50p 38.75p 38.00p 38.50p 100124
03/09/2019 38.50p 38.50p 38.50p 38.50p 0
02/09/2019 38.50p 38.50p 38.50p 38.50p 0
30/08/2019 38.50p 38.70p 38.30p 38.50p 14227
29/08/2019 38.50p 38.50p 38.50p 38.50p 0
28/08/2019 38.50p 38.50p 38.50p 38.50p 0
27/08/2019 38.50p 38.50p 38.50p 38.50p 0
26/08/2019 39.00p 39.00p 38.00p 38.50p 27550
23/08/2019 39.00p 39.00p 38.00p 38.50p 27550
22/08/2019 39.00p 39.00p 38.00p 39.00p 7000
21/08/2019 39.00p 39.00p 39.00p 39.00p 0
20/08/2019 39.00p 39.90p 39.00p 39.00p 22790
19/08/2019 39.00p 39.00p 38.00p 39.00p 25589
16/08/2019 39.00p 39.00p 38.80p 39.00p 1312
15/08/2019 39.00p 39.00p 39.00p 39.00p 0
14/08/2019 39.00p 41.00p 39.00p 39.00p 24978
13/08/2019 39.00p 39.25p 38.00p 39.00p 7920
12/08/2019 39.00p 39.90p 39.00p 39.00p 14506
09/08/2019 39.00p 40.00p 38.65p 39.00p 1081502
08/08/2019 39.00p 39.00p 39.00p 39.00p 0
07/08/2019 39.00p 39.00p 38.60p 39.00p 2000
06/08/2019 40.50p 40.50p 39.00p 39.00p 59193
05/08/2019 40.50p 41.00p 40.50p 40.50p 852
02/08/2019 40.50p 40.50p 40.00p 40.50p 8051
01/08/2019 40.50p 41.00p 40.50p 40.50p 12684
31/07/2019 42.00p 42.00p 40.90p 41.50p 2000
30/07/2019 41.50p 43.00p 41.50p 42.00p 23098
29/07/2019 41.50p 41.50p 41.50p 41.50p 0
26/07/2019 41.50p 42.18p 41.50p 41.50p 4000
25/07/2019 41.00p 43.00p 41.00p 41.50p 23616
24/07/2019 41.00p 41.00p 41.00p 41.00p 0
23/07/2019 41.00p 41.45p 40.75p 41.00p 20000
22/07/2019 41.00p 41.00p 41.00p 41.00p 0
19/07/2019 43.00p 43.00p 40.00p 41.00p 52676
18/07/2019 43.00p 43.00p 43.00p 43.00p 10000
17/07/2019 43.00p 43.00p 42.00p 43.00p 3528
16/07/2019 43.00p 43.00p 43.00p 43.00p 59
15/07/2019 43.00p 44.00p 42.50p 43.00p 23530
12/07/2019 42.00p 43.98p 42.00p 43.00p 75674
11/07/2019 38.50p 42.00p 38.50p 42.00p 108500
10/07/2019 35.00p 39.70p 35.00p 38.00p 79539
09/07/2019 35.00p 35.70p 34.10p 35.00p 930582
08/07/2019 36.50p 37.00p 35.02p 35.50p 107900
05/07/2019 37.00p 37.37p 36.00p 36.50p 690631
04/07/2019 37.00p 38.00p 36.04p 37.00p 3674
03/07/2019 38.00p 38.00p 36.96p 37.00p 76557
02/07/2019 38.00p 38.65p 37.40p 38.00p 2000
01/07/2019 38.50p 38.90p 38.00p 38.00p 17183
28/06/2019 38.50p 38.90p 38.50p 38.50p 2570
27/06/2019 39.00p 39.00p 38.50p 38.50p 141128
26/06/2019 39.00p 39.52p 39.00p 39.00p 52500
25/06/2019 39.00p 40.00p 39.00p 39.00p 27480
24/06/2019 39.00p 39.60p 38.04p 39.00p 93621
21/06/2019 39.00p 39.70p 38.00p 39.00p 21355
20/06/2019 41.00p 41.00p 37.25p 40.00p 77725
19/06/2019 40.50p 41.00p 40.50p 41.00p 10000
18/06/2019 40.00p 40.50p 39.40p 40.50p 61495
17/06/2019 40.50p 40.50p 38.00p 40.00p 74504
14/06/2019 40.50p 41.00p 40.50p 40.50p 79540
13/06/2019 41.00p 41.00p 40.00p 41.00p 130000
12/06/2019 43.00p 43.00p 39.15p 41.00p 95291
11/06/2019 43.50p 43.70p 41.00p 43.00p 45121
10/06/2019 43.50p 43.50p 43.50p 43.50p 5000
07/06/2019 43.50p 43.50p 43.50p 43.50p 1118
06/06/2019 43.50p 43.50p 43.00p 43.50p 39547
05/06/2019 43.50p 43.50p 43.00p 43.50p 453
04/06/2019 43.50p 43.80p 43.50p 43.50p 10000
03/06/2019 43.50p 43.50p 43.00p 43.50p 10000
31/05/2019 42.00p 43.80p 42.00p 43.50p 103900
30/05/2019 44.50p 44.50p 39.20p 42.00p 231999
29/05/2019 48.00p 48.00p 44.00p 44.50p 85000
28/05/2019 48.00p 48.00p 46.20p 48.00p 2500
27/05/2019 48.50p 48.50p 46.80p 48.10p 2000
24/05/2019 48.50p 48.50p 46.80p 48.10p 2000
23/05/2019 49.90p 49.90p 47.00p 48.50p 17500
22/05/2019 49.90p 49.90p 47.80p 49.90p 1000
21/05/2019 49.90p 49.90p 49.90p 49.90p 0
20/05/2019 50.00p 50.00p 48.00p 49.90p 6000
17/05/2019 50.00p 50.00p 48.00p 50.00p 5000
16/05/2019 50.00p 50.00p 50.00p 50.00p 0
15/05/2019 50.00p 50.00p 48.00p 50.00p 3000
14/05/2019 50.00p 50.00p 50.00p 50.00p 0
13/05/2019 50.00p 50.00p 50.00p 50.00p 0
10/05/2019 50.00p 50.00p 48.00p 50.00p 10000
09/05/2019 50.00p 50.00p 48.00p 50.00p 10086
08/05/2019 50.00p 50.00p 48.00p 50.00p 12700
07/05/2019 50.00p 50.00p 48.00p 50.00p 50000
06/05/2019 50.00p 50.00p 48.04p 50.00p 17000
03/05/2019 50.00p 50.00p 48.04p 50.00p 17000
02/05/2019 50.00p 50.00p 50.00p 50.00p 0
01/05/2019 50.00p 50.00p 50.00p 50.00p 54840
30/04/2019 50.00p 50.00p 50.00p 50.00p 1800
29/04/2019 49.50p 51.00p 48.03p 50.00p 44790
26/04/2019 49.50p 50.00p 48.30p 49.50p 204781
25/04/2019 49.50p 49.50p 48.50p 49.50p 10000
24/04/2019 49.00p 50.40p 48.00p 49.50p 75185
23/04/2019 47.00p 47.00p 46.20p 47.00p 2000
22/04/2019 47.50p 47.50p 46.06p 47.00p 16910
19/04/2019 47.50p 47.50p 46.06p 47.00p 16910
18/04/2019 47.50p 47.50p 46.06p 47.00p 16910
17/04/2019 47.50p 47.50p 45.00p 47.50p 70819
16/04/2019 47.50p 47.50p 47.00p 47.50p 50500
15/04/2019 46.50p 47.50p 46.13p 47.50p 17124
12/04/2019 46.50p 46.95p 46.00p 46.50p 3553
11/04/2019 46.00p 46.50p 45.50p 46.50p 15000
10/04/2019 45.00p 46.00p 44.00p 46.00p 22025
09/04/2019 45.00p 45.00p 45.00p 45.00p 751
08/04/2019 44.50p 45.00p 44.50p 44.50p 25000
05/04/2019 44.50p 44.50p 44.50p 44.50p 5000
04/04/2019 44.50p 44.50p 44.50p 44.50p 37024
03/04/2019 44.50p 44.50p 44.50p 44.50p 5165
02/04/2019 44.50p 44.50p 44.00p 44.50p 21274
01/04/2019 44.50p 44.50p 44.50p 44.50p 785
29/03/2019 44.50p 44.50p 44.50p 44.50p 33300
28/03/2019 44.50p 44.50p 44.50p 44.50p 4500
27/03/2019 44.50p 44.50p 44.25p 44.50p 37170
26/03/2019 44.00p 44.50p 44.00p 44.50p 1500
25/03/2019 44.00p 44.00p 43.00p 44.00p 1575
22/03/2019 44.00p 44.00p 43.50p 44.00p 893
21/03/2019 44.00p 44.00p 44.00p 44.00p 0
20/03/2019 44.00p 44.00p 44.00p 44.00p 421578
19/03/2019 44.00p 44.00p 43.50p 44.00p 10000
18/03/2019 43.50p 44.00p 43.50p 44.00p 25000
15/03/2019 43.50p 43.50p 42.55p 43.50p 5494
14/03/2019 43.50p 43.50p 42.00p 43.50p 1849
13/03/2019 43.00p 43.50p 42.00p 43.50p 13000
12/03/2019 43.00p 43.47p 43.00p 43.00p 7399
11/03/2019 43.00p 45.00p 43.00p 43.00p 1300
08/03/2019 43.00p 43.00p 43.00p 43.00p 3000
07/03/2019 44.00p 45.00p 43.00p 43.00p 20714
06/03/2019 47.00p 47.00p 43.00p 44.00p 51960
05/03/2019 46.50p 46.50p 45.00p 46.50p 750
04/03/2019 46.50p 46.50p 45.00p 46.50p 1429
01/03/2019 46.50p 46.50p 45.00p 46.50p 2000
28/02/2019 46.50p 46.50p 46.50p 46.50p 0
27/02/2019 46.50p 46.50p 45.00p 46.50p 2223
26/02/2019 46.50p 46.50p 46.50p 46.50p 4073
25/02/2019 46.50p 46.50p 46.50p 46.50p 4590
22/02/2019 46.50p 46.50p 45.00p 46.50p 800
21/02/2019 46.50p 46.50p 44.50p 46.50p 20000
20/02/2019 46.50p 47.90p 45.50p 46.50p 4155
19/02/2019 45.50p 46.20p 45.50p 45.50p 42000
18/02/2019 46.00p 46.80p 44.00p 45.50p 26753
15/02/2019 46.00p 46.80p 45.35p 46.00p 1695
14/02/2019 46.00p 46.80p 46.00p 46.00p 10599
13/02/2019 46.00p 46.00p 45.35p 46.00p 28842
12/02/2019 46.00p 46.00p 46.00p 46.00p 6366
11/02/2019 46.00p 46.00p 46.00p 46.00p 5500
08/02/2019 46.00p 46.00p 45.35p 46.00p 6494
07/02/2019 46.00p 46.00p 45.00p 46.00p 3407
06/02/2019 46.00p 46.00p 45.00p 46.00p 9000408
05/02/2019 46.00p 47.00p 45.00p 46.00p 7939406
04/02/2019 46.50p 46.80p 46.00p 46.50p 36992
01/02/2019 46.50p 46.50p 46.50p 46.50p 1000
31/01/2019 47.00p 47.90p 46.00p 47.00p 13497
30/01/2019 45.75p 45.85p 45.75p 45.75p 6530
29/01/2019 45.75p 45.90p 45.75p 45.75p 4000
28/01/2019 46.00p 46.25p 45.75p 46.25p 716637
25/01/2019 46.00p 46.10p 45.50p 46.00p 52023
24/01/2019 46.00p 46.00p 46.00p 46.00p 0
23/01/2019 46.00p 46.10p 46.00p 46.00p 4500
22/01/2019 46.00p 46.00p 46.00p 46.00p 0
21/01/2019 46.00p 46.00p 46.00p 46.00p 0
18/01/2019 46.00p 46.00p 45.50p 46.00p 10000
17/01/2019 46.00p 46.20p 45.00p 46.00p 3950
16/01/2019 45.00p 45.00p 44.00p 45.00p 441818
15/01/2019 44.00p 44.00p 44.00p 44.00p 0
14/01/2019 44.00p 44.50p 44.00p 44.00p 41757
11/01/2019 45.00p 45.00p 44.00p 44.00p 20000
10/01/2019 45.00p 45.00p 45.00p 45.00p 0
09/01/2019 45.00p 45.90p 45.00p 45.00p 22659
08/01/2019 45.00p 45.00p 45.00p 45.00p 2
07/01/2019 45.00p 45.00p 45.00p 45.00p 0
04/01/2019 45.00p 45.00p 45.00p 45.00p 0
03/01/2019 45.00p 45.00p 45.00p 45.00p 3311
02/01/2019 45.00p 45.00p 44.50p 45.00p 9500
01/01/2019 46.50p 46.50p 44.20p 45.00p 10000
31/12/2018 46.50p 46.50p 44.20p 45.00p 10000
28/12/2018 46.50p 46.50p 45.04p 46.50p 8000
27/12/2018 46.50p 46.50p 46.50p 46.50p 0
26/12/2018 46.50p 47.50p 46.50p 46.50p 0
25/12/2018 46.50p 47.50p 46.50p 46.50p 0
24/12/2018 46.50p 47.00p 46.50p 46.50p 0
21/12/2018 47.00p 47.00p 46.50p 46.50p 208606
20/12/2018 47.00p 47.00p 47.00p 47.00p 0
19/12/2018 47.00p 47.00p 47.00p 47.00p 0
18/12/2018 47.00p 47.00p 47.00p 47.00p 0
17/12/2018 47.00p 47.50p 46.50p 47.00p 52000
14/12/2018 47.00p 47.00p 47.00p 47.00p 0
13/12/2018 47.00p 47.00p 47.00p 47.00p 0
12/12/2018 47.00p 48.50p 47.00p 47.00p 10000
11/12/2018 47.00p 48.00p 45.55p 47.00p 17325
10/12/2018 47.00p 47.00p 47.00p 47.00p 0
07/12/2018 47.00p 47.00p 47.00p 47.00p 0
06/12/2018 47.00p 47.00p 47.00p 47.00p 0
05/12/2018 48.50p 49.00p 45.60p 47.00p 13730
04/12/2018 48.50p 48.50p 47.25p 48.50p 3463
03/12/2018 48.50p 48.50p 48.50p 48.50p 1000

*Close Price adjusted for both dividends and splits