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
19/10/2011 25.50p 25.50p 24.25p 25.50p 0
18/10/2011 25.50p 25.50p 24.25p 25.50p 13798
17/10/2011 25.50p 25.50p 25.00p 25.50p 1800
14/10/2011 25.50p 25.50p 25.00p 25.50p 0
13/10/2011 25.50p 25.50p 25.00p 25.50p 0
12/10/2011 25.50p 25.50p 25.00p 25.50p 0
11/10/2011 25.50p 25.50p 25.00p 25.50p 11000
10/10/2011 25.50p 25.50p 25.25p 25.50p 0
07/10/2011 25.50p 25.50p 25.25p 25.50p 2858
06/10/2011 25.50p 26.00p 25.00p 25.50p 0
05/10/2011 25.50p 26.00p 25.00p 25.50p 0
04/10/2011 26.00p 26.00p 25.00p 25.50p 8000
03/10/2011 26.00p 26.00p 26.00p 26.00p 6898
30/09/2011 26.00p 26.00p 25.30p 26.00p 15160
29/09/2011 26.00p 26.00p 24.00p 26.00p 10000
28/09/2011 25.50p 25.50p 24.45p 25.50p 820
27/09/2011 22.50p 25.85p 22.40p 25.50p 57233
26/09/2011 23.00p 23.00p 21.00p 22.50p 11000
23/09/2011 26.00p 26.00p 23.00p 23.50p 8300
22/09/2011 26.00p 26.04p 25.50p 26.00p 0
21/09/2011 26.00p 26.04p 25.50p 26.00p 0
20/09/2011 25.50p 26.04p 25.50p 26.00p 0
19/09/2011 26.00p 26.04p 25.50p 25.50p 4461
16/09/2011 26.00p 26.00p 24.00p 26.00p 0
15/09/2011 26.00p 26.00p 24.00p 26.00p 10000
14/09/2011 26.00p 28.00p 24.00p 26.00p 0
13/09/2011 26.00p 28.00p 24.00p 26.00p 0
12/09/2011 26.00p 28.00p 24.00p 26.00p 0
09/09/2011 26.00p 28.00p 24.00p 26.00p 0
08/09/2011 26.00p 28.00p 24.00p 26.00p 0
07/09/2011 26.00p 28.00p 24.00p 26.00p 20060
06/09/2011 26.00p 26.00p 24.00p 26.00p 0
05/09/2011 26.00p 26.00p 24.00p 26.00p 0
02/09/2011 26.00p 26.00p 24.00p 26.00p 20000
01/09/2011 26.00p 26.00p 24.03p 26.00p 0
31/08/2011 26.00p 26.00p 24.03p 26.00p 0
30/08/2011 25.50p 26.00p 24.03p 26.00p 3000
26/08/2011 25.50p 26.00p 24.00p 25.50p 0
25/08/2011 25.50p 26.00p 24.00p 25.50p 0
24/08/2011 26.00p 26.00p 24.00p 26.00p 25000
23/08/2011 27.00p 27.00p 25.50p 25.50p 3300
22/08/2011 28.50p 28.50p 27.00p 27.00p 15000
19/08/2011 29.00p 29.00p 28.00p 28.50p 10000
18/08/2011 29.00p 29.50p 28.75p 29.00p 12001
17/08/2011 29.00p 29.75p 29.00p 29.00p 15160
16/08/2011 29.00p 30.00p 28.25p 29.00p 0
15/08/2011 29.00p 30.00p 28.25p 29.00p 321323
12/08/2011 28.00p 29.00p 28.00p 29.00p 141000
11/08/2011 28.00p 28.00p 28.00p 28.00p 0
10/08/2011 28.50p 28.50p 27.61p 28.00p 32444
09/08/2011 30.50p 31.00p 25.00p 28.50p 200419
08/08/2011 33.00p 33.50p 30.00p 31.00p 46743
05/08/2011 35.50p 36.50p 32.00p 33.50p 23000
04/08/2011 39.50p 39.50p 35.00p 36.50p 32442
03/08/2011 39.50p 39.50p 39.50p 39.50p 0
02/08/2011 41.00p 41.00p 39.50p 39.50p 15855
01/08/2011 41.00p 41.70p 40.50p 40.75p 23929
29/07/2011 41.00p 41.45p 40.38p 41.00p 551
28/07/2011 41.00p 41.00p 40.10p 41.00p 4800
27/07/2011 41.00p 41.45p 40.00p 41.00p 0
26/07/2011 41.00p 41.45p 40.00p 41.00p 3389939
25/07/2011 41.00p 41.00p 40.00p 41.00p 3000
22/07/2011 41.00p 41.50p 40.38p 41.00p 25006
21/07/2011 41.50p 41.50p 41.00p 41.00p 1726
20/07/2011 41.00p 42.00p 39.00p 40.50p 574816
19/07/2011 41.00p 41.00p 40.30p 41.00p 1700
18/07/2011 41.00p 41.00p 40.42p 41.00p 7560
15/07/2011 41.00p 41.00p 40.50p 41.00p 0
14/07/2011 41.50p 41.50p 41.00p 41.00p 280000
13/07/2011 42.00p 42.00p 41.00p 41.50p 25000
12/07/2011 41.00p 42.00p 40.63p 42.00p 0
11/07/2011 41.50p 41.50p 40.63p 41.50p 0
08/07/2011 41.00p 41.50p 40.63p 41.50p 1800
07/07/2011 40.00p 41.50p 39.45p 41.00p 0
06/07/2011 40.00p 41.50p 39.45p 40.00p 0
05/07/2011 40.00p 41.50p 39.45p 40.00p 0
04/07/2011 40.50p 41.50p 39.45p 40.00p 0
01/07/2011 40.50p 41.50p 39.45p 40.50p 0
30/06/2011 40.50p 41.50p 39.45p 40.50p 121282
29/06/2011 40.50p 41.00p 40.00p 40.50p 0
28/06/2011 41.00p 41.00p 40.00p 40.50p 4102
27/06/2011 41.00p 41.50p 41.00p 41.00p 0
24/06/2011 41.50p 41.50p 41.00p 41.00p 8000
23/06/2011 42.00p 42.00p 41.00p 42.00p 20000
22/06/2011 42.00p 42.00p 41.00p 42.00p 30000
21/06/2011 42.00p 42.00p 40.14p 42.00p 13628
20/06/2011 42.00p 42.00p 41.00p 42.00p 12000
17/06/2011 41.50p 42.00p 41.00p 42.00p 46221
16/06/2011 41.50p 41.50p 41.00p 41.50p 22500
15/06/2011 42.00p 42.00p 41.05p 42.00p 500
14/06/2011 42.00p 42.00p 41.22p 42.00p 5000
13/06/2011 42.00p 42.00p 41.22p 42.00p 4500
10/06/2011 42.00p 42.00p 40.22p 42.00p 0
09/06/2011 41.00p 42.00p 40.22p 42.00p 25008
08/06/2011 41.00p 41.50p 40.33p 41.00p 0
07/06/2011 41.50p 41.50p 40.33p 41.00p 7240
06/06/2011 41.50p 42.63p 41.50p 41.50p 0
03/06/2011 41.50p 42.63p 41.50p 41.50p 2000
02/06/2011 41.50p 42.00p 40.00p 41.50p 0
01/06/2011 41.50p 42.00p 40.00p 41.50p 0
31/05/2011 41.00p 42.00p 40.00p 41.00p 2168702
27/05/2011 41.00p 41.00p 40.00p 41.00p 5000
26/05/2011 41.00p 41.00p 40.00p 41.00p 123200
25/05/2011 40.50p 41.00p 39.00p 41.00p 3984
24/05/2011 40.50p 40.70p 40.50p 40.50p 10715
23/05/2011 40.50p 41.50p 40.00p 40.50p 0
20/05/2011 41.50p 41.50p 40.00p 40.50p 25000
19/05/2011 41.50p 41.50p 40.00p 41.50p 5000
18/05/2011 41.50p 41.50p 40.00p 41.50p 2174
17/05/2011 41.50p 42.52p 40.00p 41.50p 0
16/05/2011 41.00p 42.52p 40.00p 41.00p 0
13/05/2011 41.50p 42.52p 40.00p 41.00p 0
12/05/2011 41.50p 42.52p 40.00p 41.50p 16389
11/05/2011 41.50p 43.52p 40.15p 41.50p 0
10/05/2011 42.50p 43.52p 40.15p 41.50p 45801
09/05/2011 45.50p 45.66p 43.00p 43.00p 2170
06/05/2011 45.50p 46.90p 45.50p 45.50p 10000
05/05/2011 46.00p 46.00p 45.00p 45.50p 27941
04/05/2011 46.00p 46.00p 44.84p 46.00p 0
03/05/2011 46.00p 46.00p 44.84p 46.00p 1499
28/04/2011 44.50p 46.00p 44.00p 46.00p 112500
27/04/2011 45.00p 45.00p 44.00p 44.50p 25000
26/04/2011 45.00p 46.00p 44.50p 45.00p 34950
21/04/2011 45.00p 45.75p 45.00p 45.00p 0
20/04/2011 45.00p 45.75p 45.00p 45.00p 25302
19/04/2011 44.50p 45.00p 44.35p 45.00p 3000
18/04/2011 44.50p 46.07p 44.11p 44.50p 37500
15/04/2011 44.50p 45.00p 44.00p 44.50p 0
14/04/2011 44.50p 45.00p 44.00p 44.50p 0
13/04/2011 45.00p 45.00p 44.00p 44.50p 32000
12/04/2011 45.00p 45.12p 45.00p 45.00p 0
11/04/2011 45.00p 45.12p 45.00p 45.00p 5320
08/04/2011 45.00p 45.00p 44.00p 45.00p 0
07/04/2011 45.00p 45.00p 44.00p 45.00p 0
06/04/2011 45.00p 45.00p 44.00p 45.00p 6000
05/04/2011 45.00p 45.25p 45.00p 45.00p 0
04/04/2011 45.00p 45.25p 45.00p 45.00p 0
01/04/2011 45.00p 45.25p 45.00p 45.00p 8000
31/03/2011 45.50p 45.50p 45.00p 45.00p 0
30/03/2011 45.50p 45.50p 45.00p 45.50p 0
29/03/2011 45.50p 45.50p 45.00p 45.50p 0
28/03/2011 45.50p 45.50p 45.00p 45.50p 2500
25/03/2011 45.50p 46.00p 45.00p 45.50p 0
24/03/2011 45.50p 46.00p 45.00p 45.50p 0
23/03/2011 45.50p 46.00p 45.00p 45.50p 0
22/03/2011 45.50p 46.00p 45.00p 45.50p 0
21/03/2011 46.00p 46.00p 45.00p 45.50p 17094
18/03/2011 45.50p 46.00p 45.00p 46.00p 6086
17/03/2011 45.50p 46.75p 44.33p 45.50p 0
16/03/2011 45.50p 46.75p 44.33p 45.50p 13196
15/03/2011 48.50p 48.50p 44.50p 45.50p 60705
14/03/2011 48.75p 48.75p 48.50p 48.50p 34422
11/03/2011 49.25p 49.75p 48.50p 49.25p 18870
10/03/2011 49.25p 49.25p 48.68p 49.25p 21900
09/03/2011 49.50p 49.50p 48.50p 49.25p 19943
08/03/2011 49.50p 49.50p 49.01p 49.50p 11008
07/03/2011 50.00p 49.50p 48.50p 49.50p 1180000
04/03/2011 49.75p 50.00p 49.00p 50.00p 0
03/03/2011 49.75p 49.75p 49.00p 49.75p 5000
02/03/2011 49.00p 50.73p 48.50p 49.75p 13871
01/03/2011 48.50p 49.70p 48.22p 49.00p 92338
28/02/2011 48.50p 49.50p 48.50p 48.50p 0
25/02/2011 48.50p 49.50p 48.50p 48.50p 4154
24/02/2011 49.00p 48.50p 47.02p 48.50p 30550
23/02/2011 49.50p 49.02p 48.02p 49.00p 17750
22/02/2011 50.50p 49.50p 49.03p 49.50p 5000
21/02/2011 50.50p 50.50p 50.50p 50.50p 0
18/02/2011 50.50p 50.90p 50.50p 50.50p 0
17/02/2011 50.00p 50.90p 50.50p 50.50p 171
16/02/2011 50.50p 50.00p 49.00p 50.00p 16698
15/02/2011 50.50p 50.95p 49.00p 50.50p 27082
14/02/2011 50.50p 51.50p 49.63p 50.50p 7963
11/02/2011 49.00p 52.00p 48.90p 50.50p 74365
10/02/2011 48.15p 48.41p 48.15p 48.25p 42502
09/02/2011 48.40p 48.40p 48.00p 48.25p 29000
08/02/2011 48.15p 48.25p 48.01p 48.25p 4115
07/02/2011 48.98p 48.98p 48.00p 48.25p 47225
04/02/2011 48.00p 48.99p 48.00p 48.50p 40154
03/02/2011 48.99p 48.99p 48.50p 48.50p 2382
02/02/2011 48.99p 48.99p 48.50p 48.50p 1000
01/02/2011 48.50p 48.85p 48.50p 48.50p 8500
31/01/2011 48.50p 49.00p 48.49p 48.50p 41039
28/01/2011 48.50p 48.50p 48.00p 48.50p 2507
27/01/2011 48.50p 48.50p 48.00p 48.50p 20000
26/01/2011 48.50p 48.50p 48.00p 48.50p 65000
25/01/2011 48.50p 48.50p 48.00p 48.50p 217250
24/01/2011 49.00p 49.00p 48.00p 48.50p 87559
21/01/2011 49.00p 49.00p 48.00p 49.00p 25000
20/01/2011 49.00p 49.00p 48.22p 49.00p 4791
19/01/2011 49.00p 49.25p 48.00p 49.00p 40000
18/01/2011 49.00p 49.50p 48.42p 49.00p 66250
17/01/2011 46.81p 49.00p 46.81p 49.00p 126200
14/01/2011 46.75p 48.00p 46.75p 47.25p 50250
13/01/2011 45.00p 46.00p 45.00p 46.00p 950750
12/01/2011 45.25p 45.50p 45.00p 45.50p 339349
11/01/2011 44.50p 45.50p 44.50p 45.50p 24348
10/01/2011 46.00p 46.00p 45.00p 45.50p 91281
07/01/2011 46.00p 46.30p 45.00p 46.00p 13960
06/01/2011 46.50p 46.50p 45.00p 46.00p 19000
05/01/2011 47.00p 47.07p 45.00p 46.50p 22501

*Close Price adjusted for both dividends and splits