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
30/11/2018 48.50p 49.20p 48.50p 48.50p 4065
29/11/2018 48.50p 48.50p 48.50p 48.50p 0
28/11/2018 48.50p 49.20p 47.10p 48.50p 14450
27/11/2018 51.00p 51.00p 48.00p 48.50p 29119
26/11/2018 51.00p 51.00p 51.00p 51.00p 1423
23/11/2018 51.50p 51.50p 51.00p 51.00p 0
22/11/2018 51.50p 51.50p 51.50p 51.50p 2108
21/11/2018 51.50p 51.50p 50.00p 51.50p 8649
20/11/2018 52.00p 52.00p 51.00p 51.50p 5000
19/11/2018 52.50p 52.50p 52.00p 52.00p 6241
16/11/2018 52.50p 52.50p 50.49p 52.50p 19836
15/11/2018 52.50p 52.50p 52.50p 52.50p 0
14/11/2018 52.00p 53.00p 52.00p 52.50p 11940
13/11/2018 52.00p 52.00p 48.00p 52.00p 32337
12/11/2018 52.00p 54.00p 51.00p 52.00p 28620
09/11/2018 52.00p 52.00p 51.00p 52.00p 4000
08/11/2018 51.00p 52.00p 50.00p 52.00p 80581
07/11/2018 47.50p 52.00p 47.20p 51.00p 32837
06/11/2018 46.50p 46.50p 46.50p 46.50p 0
05/11/2018 44.75p 46.50p 44.00p 46.50p 202071
02/11/2018 44.75p 44.75p 44.75p 44.75p 10382
01/11/2018 44.75p 44.75p 44.75p 44.75p 819
31/10/2018 44.75p 45.50p 44.75p 44.75p 3482
30/10/2018 44.50p 45.00p 44.50p 44.75p 20000
29/10/2018 45.00p 45.00p 44.50p 44.50p 0
26/10/2018 44.00p 46.00p 44.00p 45.00p 18500
25/10/2018 45.00p 45.00p 44.00p 44.00p 10000
24/10/2018 45.00p 45.00p 45.00p 45.00p 0
23/10/2018 45.00p 45.00p 44.00p 45.00p 1786
22/10/2018 45.00p 45.00p 45.00p 45.00p 0
19/10/2018 45.00p 45.00p 44.00p 45.00p 18562
18/10/2018 43.00p 45.85p 43.00p 45.00p 24000
17/10/2018 43.50p 43.50p 43.00p 43.00p 7782
16/10/2018 43.00p 44.40p 43.00p 43.50p 12220
15/10/2018 43.00p 43.00p 43.00p 43.00p 0
12/10/2018 43.00p 44.00p 42.00p 43.00p 369827
11/10/2018 43.50p 44.90p 43.00p 43.00p 41500
10/10/2018 44.25p 44.84p 43.00p 44.50p 66812
09/10/2018 50.50p 50.50p 44.10p 44.25p 57806
08/10/2018 50.50p 50.50p 49.00p 50.50p 5030
05/10/2018 50.50p 51.00p 50.50p 50.50p 5000
04/10/2018 50.50p 50.50p 49.95p 50.50p 10000
03/10/2018 51.50p 51.50p 49.25p 50.50p 10115
02/10/2018 51.50p 51.50p 51.50p 51.50p 4457
01/10/2018 51.50p 51.50p 49.20p 51.50p 10282
28/09/2018 52.00p 52.00p 49.20p 51.50p 47963
27/09/2018 52.00p 52.00p 50.25p 52.00p 9954
26/09/2018 52.00p 52.00p 52.00p 52.00p 0
25/09/2018 52.00p 53.00p 52.00p 52.00p 1886
24/09/2018 53.50p 53.50p 50.50p 52.00p 2600
21/09/2018 53.50p 53.50p 52.00p 53.50p 4592
20/09/2018 53.50p 53.50p 52.00p 53.50p 3072
19/09/2018 55.00p 55.00p 53.00p 53.50p 16892
18/09/2018 55.00p 55.00p 53.68p 55.00p 6634
17/09/2018 55.00p 55.00p 55.00p 55.00p 50
14/09/2018 55.00p 55.00p 55.00p 55.00p 0
13/09/2018 55.00p 55.00p 55.00p 55.00p 11688
12/09/2018 55.00p 55.00p 55.00p 55.00p 0
11/09/2018 55.00p 55.50p 53.68p 55.00p 9990
10/09/2018 55.00p 55.00p 54.00p 55.00p 6764
07/09/2018 55.00p 55.00p 53.68p 55.00p 8161
06/09/2018 55.00p 55.00p 55.00p 55.00p 0
05/09/2018 55.00p 55.00p 55.00p 55.00p 1710
04/09/2018 55.00p 55.00p 55.00p 55.00p 2000
03/09/2018 55.00p 55.00p 55.00p 55.00p 6940
31/08/2018 55.00p 55.00p 55.00p 55.00p 4137
30/08/2018 55.00p 55.00p 55.00p 55.00p 8001
29/08/2018 55.00p 55.00p 55.00p 55.00p 2000
28/08/2018 54.50p 56.00p 54.50p 55.00p 16429
24/08/2018 54.50p 54.75p 54.50p 54.50p 9
23/08/2018 54.50p 56.00p 54.50p 54.50p 3305
22/08/2018 54.00p 54.50p 54.00p 54.50p 10950
21/08/2018 52.50p 54.60p 52.50p 54.00p 20302
20/08/2018 52.50p 52.50p 52.50p 52.50p 0
17/08/2018 52.50p 53.75p 52.50p 52.50p 21675
16/08/2018 52.50p 54.00p 52.00p 52.50p 176388
15/08/2018 52.00p 53.00p 52.00p 52.50p 14000
14/08/2018 50.00p 53.00p 50.00p 52.00p 52227
13/08/2018 47.50p 51.00p 47.50p 50.00p 23087
10/08/2018 47.50p 48.00p 47.25p 47.50p 4621
09/08/2018 47.50p 47.80p 47.50p 47.50p 406865
08/08/2018 48.00p 48.00p 47.20p 47.50p 22731
07/08/2018 48.00p 48.00p 48.00p 48.00p 0
06/08/2018 48.00p 48.00p 47.20p 48.00p 4085
03/08/2018 48.00p 48.50p 47.60p 48.00p 14479
02/08/2018 48.00p 48.50p 48.00p 48.00p 20000
01/08/2018 48.00p 48.20p 48.00p 48.00p 7913
31/07/2018 48.00p 48.90p 48.00p 48.00p 25187
30/07/2018 49.50p 49.70p 47.00p 47.75p 363247
27/07/2018 48.00p 48.10p 48.00p 48.00p 7000
26/07/2018 49.50p 49.65p 48.00p 48.00p 740
25/07/2018 49.50p 49.65p 49.50p 49.50p 6625
24/07/2018 49.50p 50.00p 49.50p 49.50p 25465
23/07/2018 49.00p 49.65p 49.00p 49.50p 979223
20/07/2018 48.50p 50.00p 47.25p 48.50p 6212
19/07/2018 48.50p 48.50p 48.50p 48.50p 119563
18/07/2018 47.50p 48.50p 47.50p 48.50p 1052061
17/07/2018 46.00p 48.50p 46.00p 47.50p 39503
16/07/2018 49.00p 49.00p 46.00p 46.00p 141392
13/07/2018 49.00p 50.90p 49.00p 49.00p 6762
12/07/2018 49.00p 49.00p 49.00p 49.00p 0
11/07/2018 49.00p 49.65p 49.00p 49.00p 35060
10/07/2018 50.00p 50.00p 47.80p 49.00p 54457
09/07/2018 50.00p 50.00p 49.00p 49.00p 18290
06/07/2018 50.00p 50.00p 50.00p 50.00p 0
05/07/2018 51.00p 51.00p 48.10p 50.00p 5000
04/07/2018 51.00p 51.00p 51.00p 51.00p 193
03/07/2018 51.00p 51.00p 50.75p 51.00p 133
02/07/2018 51.00p 51.00p 51.00p 51.00p 0
29/06/2018 51.00p 51.00p 51.00p 51.00p 0
28/06/2018 51.00p 51.00p 51.00p 51.00p 5500
27/06/2018 51.50p 51.50p 50.00p 51.00p 24000
26/06/2018 52.00p 52.00p 51.80p 52.00p 700
25/06/2018 52.00p 52.00p 50.50p 52.00p 14488
22/06/2018 52.50p 52.50p 52.00p 52.00p 114774
21/06/2018 52.50p 52.50p 51.00p 52.50p 14000
20/06/2018 52.50p 52.50p 51.13p 52.50p 6000
19/06/2018 52.00p 52.50p 52.00p 52.50p 9555
18/06/2018 52.00p 53.40p 50.80p 52.00p 14600
15/06/2018 52.00p 52.00p 52.00p 52.00p 0
14/06/2018 52.00p 52.00p 50.80p 52.00p 2434
13/06/2018 52.00p 52.00p 50.80p 52.00p 3659
12/06/2018 52.00p 52.00p 50.80p 52.00p 1672
11/06/2018 51.00p 53.60p 50.00p 52.00p 51802
08/06/2018 51.00p 52.00p 51.00p 51.00p 2500
07/06/2018 49.50p 51.00p 49.40p 51.00p 49758
06/06/2018 50.50p 50.50p 47.50p 49.50p 63245
05/06/2018 51.50p 51.50p 50.25p 50.50p 2746
04/06/2018 53.00p 53.40p 51.00p 51.50p 22788
01/06/2018 53.50p 53.50p 52.00p 53.00p 7000
31/05/2018 53.50p 53.50p 53.50p 53.50p 0
30/05/2018 53.50p 53.50p 53.50p 53.50p 0
29/05/2018 53.50p 53.50p 52.00p 53.50p 3579
25/05/2018 53.50p 53.50p 53.50p 53.50p 0
24/05/2018 53.50p 53.50p 53.40p 53.50p 2120
23/05/2018 53.00p 53.50p 53.00p 53.50p 12000
22/05/2018 53.00p 53.00p 52.00p 53.00p 11000
21/05/2018 53.00p 53.00p 52.00p 53.00p 26185
18/05/2018 53.00p 54.00p 53.00p 53.00p 8357
17/05/2018 54.50p 55.00p 52.10p 53.00p 56738
16/05/2018 54.50p 55.25p 54.50p 54.50p 10000
15/05/2018 54.50p 56.00p 53.50p 54.50p 26664
14/05/2018 56.50p 56.50p 53.10p 54.00p 107163
11/05/2018 58.00p 58.00p 55.00p 56.50p 8971
10/05/2018 57.50p 57.50p 56.00p 57.00p 20506
09/05/2018 58.00p 58.00p 56.00p 57.50p 53138
08/05/2018 58.00p 58.00p 58.00p 58.00p 0
04/05/2018 59.00p 59.75p 57.00p 58.00p 47054
03/05/2018 59.00p 59.00p 59.00p 59.00p 826
02/05/2018 59.00p 59.00p 57.10p 59.00p 11828
01/05/2018 59.00p 59.00p 59.00p 59.00p 10000
30/04/2018 59.00p 59.75p 58.00p 59.00p 10141
27/04/2018 59.00p 59.00p 58.00p 59.00p 200
26/04/2018 58.50p 58.50p 58.00p 58.50p 226157
25/04/2018 58.50p 58.50p 58.50p 58.50p 0
24/04/2018 58.50p 58.50p 58.00p 58.50p 2000
23/04/2018 58.00p 58.50p 58.00p 58.50p 216
20/04/2018 57.50p 58.00p 57.50p 57.50p 826822
19/04/2018 57.50p 58.00p 57.50p 57.50p 10300
18/04/2018 57.50p 58.00p 57.50p 57.50p 55800
17/04/2018 57.50p 59.00p 57.50p 57.50p 20000
16/04/2018 57.50p 57.50p 57.50p 57.50p 150
13/04/2018 57.50p 58.00p 57.50p 57.50p 35793
12/04/2018 57.50p 57.50p 57.50p 57.50p 0
11/04/2018 57.50p 57.56p 56.36p 57.50p 6000
10/04/2018 59.00p 59.00p 56.35p 58.00p 18256
09/04/2018 59.50p 59.60p 58.00p 59.00p 26610
06/04/2018 59.50p 59.60p 59.50p 59.50p 10765
05/04/2018 59.50p 59.60p 58.00p 59.50p 16691
04/04/2018 59.50p 59.60p 58.00p 59.50p 5368
03/04/2018 60.00p 60.00p 58.00p 59.50p 9873
29/03/2018 59.50p 59.50p 59.50p 59.50p 4403
28/03/2018 59.50p 59.50p 58.50p 59.50p 25057
27/03/2018 59.50p 60.00p 58.15p 59.50p 169603
26/03/2018 59.50p 61.00p 58.00p 59.50p 5522
23/03/2018 60.00p 60.00p 59.50p 59.50p 80000
22/03/2018 60.00p 60.00p 59.10p 60.00p 24625
21/03/2018 59.50p 60.00p 59.50p 60.00p 10
20/03/2018 60.00p 60.00p 59.50p 59.50p 19099
19/03/2018 60.00p 60.00p 60.00p 60.00p 45500
16/03/2018 60.00p 60.00p 58.15p 60.00p 80000
15/03/2018 60.00p 60.00p 60.00p 60.00p 0
14/03/2018 60.00p 60.00p 58.84p 60.00p 25000
13/03/2018 61.50p 61.50p 59.00p 60.00p 54071
12/03/2018 61.50p 61.50p 61.50p 61.50p 972
09/03/2018 61.50p 61.50p 61.00p 61.50p 13031
08/03/2018 61.00p 62.00p 61.00p 61.00p 5000
07/03/2018 60.00p 61.00p 60.00p 61.00p 35584
06/03/2018 63.00p 63.00p 59.10p 60.00p 94475
05/03/2018 63.00p 63.10p 62.00p 63.00p 30695
02/03/2018 63.00p 63.00p 62.00p 63.00p 22532
01/03/2018 63.00p 64.00p 63.00p 63.00p 902
28/02/2018 63.00p 63.90p 63.00p 63.00p 1520
27/02/2018 62.00p 63.00p 62.00p 63.00p 7478
26/02/2018 59.50p 63.00p 58.50p 62.00p 12389
23/02/2018 59.50p 60.85p 58.50p 59.50p 5113
22/02/2018 58.50p 60.85p 58.25p 59.50p 15615
21/02/2018 57.50p 59.00p 57.50p 58.50p 2532
20/02/2018 57.50p 57.50p 57.45p 57.50p 44486
19/02/2018 57.50p 57.50p 57.50p 57.50p 20483

*Close Price adjusted for both dividends and splits