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
20/07/2016 29.50p 29.50p 29.26p 29.50p 5143
19/07/2016 29.50p 30.00p 29.50p 29.50p 6666
18/07/2016 29.25p 30.00p 28.75p 29.50p 125400
15/07/2016 29.25p 30.00p 29.25p 29.25p 15000
14/07/2016 28.63p 29.00p 28.63p 29.00p 0
13/07/2016 28.63p 28.63p 28.63p 28.63p 0
12/07/2016 28.63p 28.63p 28.63p 28.63p 0
11/07/2016 28.63p 28.63p 28.63p 28.63p 0
08/07/2016 28.63p 29.15p 28.10p 28.63p 8000
07/07/2016 28.63p 28.63p 28.63p 28.63p 0
06/07/2016 28.87p 29.05p 28.00p 28.63p 237000
05/07/2016 28.63p 29.00p 28.10p 28.87p 38733
04/07/2016 28.87p 29.05p 28.06p 28.63p 102541
01/07/2016 28.75p 29.00p 28.63p 28.87p 385620
30/06/2016 29.00p 29.40p 29.00p 29.00p 6080
29/06/2016 29.00p 29.00p 28.56p 29.00p 2200
28/06/2016 29.00p 29.45p 29.00p 29.00p 26233
27/06/2016 28.75p 29.50p 28.50p 29.00p 37367
24/06/2016 29.00p 29.40p 28.10p 29.00p 21011
23/06/2016 29.00p 30.50p 29.00p 29.50p 78463
22/06/2016 29.75p 30.50p 29.25p 29.25p 131700
21/06/2016 29.25p 30.00p 28.50p 29.75p 2034750
20/06/2016 29.25p 29.25p 29.25p 29.25p 0
17/06/2016 29.25p 30.00p 29.00p 29.25p 53603
16/06/2016 29.00p 29.65p 29.00p 29.00p 14797
15/06/2016 29.00p 29.65p 29.00p 29.00p 6718
14/06/2016 29.50p 29.50p 28.75p 29.00p 317384
13/06/2016 29.50p 29.50p 29.00p 29.50p 34237
10/06/2016 29.50p 29.50p 29.50p 29.50p 18085
09/06/2016 29.50p 30.49p 29.50p 29.50p 17090
08/06/2016 30.25p 30.25p 29.00p 29.50p 160000
07/06/2016 28.25p 30.40p 28.25p 30.25p 60000
06/06/2016 28.25p 28.50p 28.00p 28.25p 646000
03/06/2016 28.25p 28.25p 28.25p 28.25p 0
02/06/2016 27.88p 28.50p 27.81p 28.25p 45542
01/06/2016 27.88p 27.88p 27.88p 27.88p 0
31/05/2016 27.88p 27.90p 27.83p 27.88p 14807
27/05/2016 27.88p 27.88p 27.83p 27.88p 4285
26/05/2016 28.13p 28.13p 27.75p 27.88p 273717
25/05/2016 27.13p 28.13p 27.09p 28.13p 347015
24/05/2016 26.88p 27.25p 26.88p 27.13p 97109
23/05/2016 26.88p 26.88p 26.88p 26.88p 0
20/05/2016 27.00p 27.45p 26.60p 26.88p 39899
19/05/2016 27.00p 27.25p 26.60p 27.00p 9222
18/05/2016 27.00p 27.00p 26.60p 27.00p 40787
17/05/2016 27.00p 27.50p 26.60p 27.00p 64705
16/05/2016 26.88p 27.35p 26.52p 27.00p 15253
13/05/2016 26.75p 27.00p 26.50p 26.88p 88108
12/05/2016 27.25p 27.70p 26.50p 26.88p 34055
11/05/2016 27.25p 27.70p 27.25p 27.25p 24400
10/05/2016 27.50p 27.50p 26.41p 27.25p 204742
09/05/2016 27.50p 28.44p 27.10p 27.50p 53365
06/05/2016 27.13p 27.45p 27.13p 27.13p 16899
05/05/2016 27.38p 27.38p 26.02p 27.13p 7000
04/05/2016 27.38p 27.55p 27.00p 27.38p 10798
03/05/2016 27.38p 27.71p 27.00p 27.38p 1059046
29/04/2016 27.38p 27.71p 27.38p 27.38p 339
28/04/2016 27.38p 27.38p 27.19p 27.38p 32240
27/04/2016 27.50p 27.50p 27.25p 27.38p 2153
26/04/2016 27.13p 27.25p 27.13p 27.13p 1885
25/04/2016 27.00p 28.00p 26.75p 27.13p 223953
22/04/2016 27.00p 27.00p 27.00p 27.00p 0
21/04/2016 26.25p 27.99p 26.25p 27.00p 157066
20/04/2016 26.00p 26.90p 26.00p 26.25p 5717
19/04/2016 25.50p 26.90p 25.50p 26.00p 971628
18/04/2016 25.50p 26.00p 25.50p 25.50p 9596
15/04/2016 25.38p 25.94p 25.05p 25.50p 21041
14/04/2016 25.25p 25.92p 24.75p 25.38p 12282
13/04/2016 25.00p 25.45p 25.00p 25.25p 3199
12/04/2016 25.00p 25.00p 24.75p 25.00p 5818
11/04/2016 25.00p 25.00p 24.75p 25.00p 3761
08/04/2016 25.00p 25.00p 25.00p 25.00p 0
07/04/2016 24.63p 25.38p 24.63p 25.00p 30186
06/04/2016 24.63p 25.25p 24.63p 24.63p 0
05/04/2016 24.63p 24.63p 24.56p 24.63p 6338
04/04/2016 24.63p 25.25p 24.63p 24.63p 0
01/04/2016 24.63p 25.00p 24.50p 24.63p 5000
31/03/2016 24.63p 24.63p 24.63p 24.63p 0
30/03/2016 24.63p 24.75p 24.63p 24.63p 24204
29/03/2016 24.63p 24.75p 24.63p 24.75p 14052
24/03/2016 24.75p 25.00p 24.63p 24.63p 32375
23/03/2016 25.75p 25.75p 24.75p 24.75p 36000
22/03/2016 25.75p 25.75p 25.00p 25.75p 8756
21/03/2016 25.75p 25.75p 25.50p 25.75p 0
18/03/2016 25.75p 25.75p 25.75p 25.75p 0
17/03/2016 24.75p 25.75p 24.75p 25.75p 60000
16/03/2016 24.75p 24.75p 24.60p 24.75p 6227
15/03/2016 24.75p 25.00p 24.60p 24.75p 15037
14/03/2016 24.75p 25.00p 24.55p 24.75p 1192380
11/03/2016 24.75p 24.95p 24.60p 24.75p 13282
10/03/2016 24.75p 25.00p 24.55p 24.75p 196381
09/03/2016 24.75p 24.75p 24.55p 24.75p 62292
08/03/2016 24.63p 25.14p 24.00p 24.75p 34809
07/03/2016 24.63p 24.63p 24.50p 24.63p 110000
04/03/2016 24.75p 24.75p 24.55p 24.63p 6451
03/03/2016 24.75p 24.75p 24.00p 24.75p 27792
02/03/2016 24.75p 24.75p 24.50p 24.75p 101580
01/03/2016 24.50p 25.00p 24.50p 24.75p 8867
29/02/2016 24.12p 24.88p 23.76p 24.50p 862592
26/02/2016 24.12p 24.50p 23.76p 24.12p 17496
25/02/2016 24.00p 24.28p 23.70p 24.12p 190868
24/02/2016 24.00p 24.28p 24.00p 24.00p 3277
23/02/2016 24.25p 24.25p 24.00p 24.00p 95685
22/02/2016 24.50p 24.50p 23.75p 24.25p 30369
19/02/2016 24.50p 24.50p 24.05p 24.50p 110000
18/02/2016 24.50p 24.70p 23.00p 24.50p 58100
17/02/2016 24.50p 24.50p 24.00p 24.50p 0
16/02/2016 24.75p 24.75p 24.50p 24.50p 0
15/02/2016 24.75p 24.75p 24.75p 24.75p 0
12/02/2016 25.00p 25.00p 24.05p 24.75p 172500
11/02/2016 25.25p 25.25p 24.00p 25.00p 21370
10/02/2016 25.25p 25.55p 25.25p 25.25p 2500
09/02/2016 25.25p 25.62p 24.50p 25.25p 19023
08/02/2016 25.25p 26.00p 24.50p 25.25p 108729
05/02/2016 24.75p 25.35p 24.23p 25.25p 112388
04/02/2016 25.00p 25.00p 24.55p 24.75p 65735
03/02/2016 25.00p 25.00p 25.00p 25.00p 0
02/02/2016 25.00p 25.00p 24.65p 25.00p 5588
01/02/2016 25.00p 25.25p 24.65p 25.00p 19301
29/01/2016 24.75p 25.00p 24.75p 25.00p 25000
28/01/2016 24.75p 25.11p 24.75p 24.75p 7711
27/01/2016 25.25p 25.25p 24.00p 24.75p 26351
26/01/2016 25.25p 26.00p 25.25p 25.25p 0
25/01/2016 25.50p 26.00p 25.00p 25.25p 46468
22/01/2016 25.50p 25.95p 25.05p 25.50p 62817
21/01/2016 25.87p 26.00p 25.35p 25.50p 89624
20/01/2016 26.00p 26.00p 25.75p 25.87p 4500
19/01/2016 26.12p 26.25p 26.00p 26.00p 17805
18/01/2016 26.25p 27.00p 26.12p 26.12p 5645
15/01/2016 26.37p 26.50p 26.20p 26.25p 57408
14/01/2016 26.75p 26.95p 26.00p 26.37p 69071
13/01/2016 27.00p 27.00p 27.00p 27.00p 0
12/01/2016 27.50p 27.60p 26.40p 27.00p 8889
11/01/2016 27.50p 27.70p 27.00p 27.50p 21113
08/01/2016 27.25p 27.50p 27.20p 27.50p 42500
07/01/2016 28.25p 28.57p 27.00p 27.00p 107379
06/01/2016 28.25p 28.25p 28.25p 28.25p 0
05/01/2016 27.00p 28.25p 26.63p 28.25p 389724
04/01/2016 26.50p 27.00p 26.35p 27.00p 53659
31/12/2015 26.50p 26.75p 26.50p 26.50p 2139
30/12/2015 26.50p 26.75p 26.35p 26.50p 50150
29/12/2015 26.50p 27.00p 26.00p 26.50p 37678
24/12/2015 26.50p 26.88p 26.50p 26.50p 2817
23/12/2015 25.75p 27.00p 25.75p 26.25p 67500
22/12/2015 26.50p 26.50p 25.00p 25.75p 24407
21/12/2015 26.50p 27.00p 26.00p 26.50p 82676
18/12/2015 28.25p 28.25p 25.65p 26.50p 130174
17/12/2015 29.25p 29.32p 27.55p 28.25p 77411
16/12/2015 29.25p 29.48p 29.00p 29.25p 219446
15/12/2015 28.00p 29.25p 28.00p 29.25p 429716
14/12/2015 28.00p 28.25p 28.00p 28.00p 80079
11/12/2015 27.25p 28.00p 27.25p 28.00p 120824
10/12/2015 27.38p 27.50p 27.13p 27.25p 1248904
09/12/2015 26.88p 27.38p 26.88p 27.38p 15000
08/12/2015 27.00p 27.75p 26.75p 26.88p 469096
07/12/2015 27.88p 27.88p 26.50p 27.00p 219702
04/12/2015 27.50p 27.50p 26.55p 26.88p 248948
03/12/2015 25.25p 28.00p 25.25p 27.50p 289629
02/12/2015 23.50p 25.50p 23.50p 25.00p 116552
01/12/2015 22.50p 24.00p 22.50p 23.50p 54890
30/11/2015 22.00p 23.00p 21.60p 22.50p 105580
27/11/2015 22.25p 22.25p 21.50p 22.00p 170882
26/11/2015 22.25p 22.25p 21.50p 22.25p 9877
25/11/2015 22.00p 22.25p 22.00p 22.25p 19034
24/11/2015 21.75p 22.00p 21.50p 22.00p 79321
23/11/2015 22.25p 22.25p 21.50p 21.75p 26079
20/11/2015 22.00p 22.70p 22.00p 22.25p 6079
19/11/2015 20.25p 22.00p 20.25p 22.00p 160666
18/11/2015 19.75p 19.75p 19.38p 19.75p 22050
17/11/2015 19.75p 19.75p 19.75p 19.75p 0
16/11/2015 19.75p 19.75p 19.37p 19.75p 100000
13/11/2015 19.75p 19.75p 19.00p 19.75p 1753
12/11/2015 19.75p 19.94p 19.75p 19.75p 13219
11/11/2015 19.75p 19.94p 19.75p 19.75p 6750
10/11/2015 19.75p 19.75p 19.50p 19.75p 0
09/11/2015 19.75p 20.00p 19.75p 19.75p 321704
06/11/2015 19.75p 19.75p 19.75p 19.75p 0
05/11/2015 19.75p 19.75p 19.75p 19.75p 0
04/11/2015 19.75p 19.94p 19.25p 19.75p 9870
03/11/2015 19.75p 20.00p 19.75p 19.75p 0
02/11/2015 20.50p 20.50p 19.50p 19.75p 216052
30/10/2015 20.63p 20.63p 19.00p 20.50p 220559
29/10/2015 21.00p 21.00p 20.38p 20.63p 28094
28/10/2015 21.00p 21.00p 20.52p 21.00p 37000
27/10/2015 21.00p 21.50p 20.52p 21.00p 86228
26/10/2015 21.00p 21.00p 21.00p 21.00p 0
23/10/2015 21.00p 21.40p 20.62p 21.00p 21567
22/10/2015 21.00p 21.00p 21.00p 21.00p 38471
21/10/2015 21.00p 21.00p 20.65p 21.00p 100000
20/10/2015 21.00p 21.00p 21.00p 21.00p 0
19/10/2015 21.13p 21.50p 21.00p 21.00p 7511
16/10/2015 21.13p 21.13p 21.13p 21.13p 0
15/10/2015 21.13p 21.13p 20.60p 21.13p 889
14/10/2015 21.38p 21.38p 21.13p 21.13p 0
13/10/2015 21.38p 21.50p 21.00p 21.38p 112250
12/10/2015 21.38p 21.38p 21.38p 21.38p 0
09/10/2015 21.38p 21.38p 21.04p 21.38p 5715
08/10/2015 21.38p 21.38p 21.38p 21.38p 0
07/10/2015 21.38p 21.38p 21.25p 21.38p 30685
06/10/2015 21.38p 22.00p 21.04p 21.38p 215056

*Close Price adjusted for both dividends and splits