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
17/12/2014 16.63p 16.63p 16.50p 16.63p 0
16/12/2014 18.38p 18.38p 16.00p 16.50p 533765
15/12/2014 19.13p 19.13p 18.38p 18.38p 157588
12/12/2014 19.13p 19.13p 19.00p 19.13p 10000
11/12/2014 19.25p 19.25p 19.13p 19.13p 0
10/12/2014 19.25p 19.25p 19.12p 19.25p 2012
09/12/2014 19.25p 19.50p 19.25p 19.25p 451
08/12/2014 19.25p 20.00p 19.25p 19.25p 0
05/12/2014 19.25p 19.25p 19.25p 19.25p 0
04/12/2014 19.25p 19.50p 19.25p 19.25p 3500
03/12/2014 19.37p 19.37p 19.12p 19.25p 92357
02/12/2014 19.37p 19.70p 19.37p 19.37p 13500
01/12/2014 19.50p 19.50p 19.37p 19.37p 26872
28/11/2014 19.50p 19.50p 19.50p 19.50p 0
27/11/2014 19.50p 21.00p 19.35p 19.50p 138888
26/11/2014 19.50p 19.99p 19.50p 19.50p 17443
25/11/2014 19.50p 20.00p 19.05p 19.50p 63037
24/11/2014 19.25p 19.80p 19.10p 19.50p 91657
21/11/2014 18.63p 18.75p 18.63p 18.63p 260000
20/11/2014 18.63p 19.00p 18.63p 18.63p 5352
19/11/2014 18.63p 18.63p 18.33p 18.63p 35897
18/11/2014 18.63p 18.85p 18.63p 18.63p 2000
17/11/2014 18.50p 18.75p 18.44p 18.63p 21634
14/11/2014 18.50p 18.75p 18.50p 18.50p 14327
13/11/2014 18.50p 18.65p 18.25p 18.50p 23665
12/11/2014 18.50p 18.65p 18.50p 18.50p 35025
11/11/2014 18.63p 18.63p 18.35p 18.50p 45127
10/11/2014 18.50p 18.65p 18.25p 18.63p 327668
07/11/2014 18.38p 18.59p 18.15p 18.50p 1551009
06/11/2014 18.38p 18.50p 18.10p 18.38p 55527
05/11/2014 18.38p 18.38p 18.38p 18.38p 0
04/11/2014 18.38p 18.38p 18.38p 18.38p 0
03/11/2014 18.38p 18.38p 18.38p 18.38p 8130
31/10/2014 18.38p 18.75p 18.38p 18.38p 31901
30/10/2014 18.75p 18.75p 18.25p 18.38p 79670
29/10/2014 17.63p 17.63p 17.63p 17.63p 0
28/10/2014 17.87p 17.87p 17.63p 17.63p 20000
27/10/2014 17.87p 17.87p 17.87p 17.87p 0
24/10/2014 17.87p 18.50p 17.87p 17.87p 1000
23/10/2014 17.87p 18.50p 17.87p 17.87p 324
22/10/2014 17.87p 17.87p 17.73p 17.87p 265
21/10/2014 18.13p 18.25p 17.87p 17.87p 0
20/10/2014 18.38p 18.38p 18.13p 18.13p 23528
17/10/2014 18.38p 19.00p 18.16p 18.38p 56016
16/10/2014 18.88p 18.95p 18.38p 18.38p 64274
15/10/2014 18.88p 18.88p 18.84p 18.88p 91277
14/10/2014 18.88p 19.00p 18.88p 18.88p 7805
13/10/2014 18.63p 19.00p 18.63p 18.88p 52491
10/10/2014 18.63p 19.00p 18.25p 18.75p 110000
09/10/2014 19.00p 19.25p 18.50p 18.75p 60992
08/10/2014 19.00p 19.00p 18.50p 19.00p 43791
07/10/2014 18.75p 19.00p 18.50p 19.00p 6553
06/10/2014 18.75p 18.75p 18.35p 18.75p 13501
03/10/2014 19.13p 19.13p 18.25p 18.75p 147100
02/10/2014 19.37p 19.37p 18.75p 19.13p 57000
01/10/2014 17.75p 19.37p 17.65p 19.37p 204307
30/09/2014 18.75p 18.75p 17.56p 17.75p 227332
29/09/2014 19.50p 20.00p 18.75p 18.75p 131777
26/09/2014 19.25p 20.00p 19.25p 19.50p 82685
25/09/2014 19.50p 19.50p 19.20p 19.25p 6000
24/09/2014 19.25p 20.00p 19.10p 19.50p 43887
23/09/2014 20.38p 20.38p 19.00p 19.25p 91345
22/09/2014 17.63p 19.75p 17.63p 19.75p 133748
19/09/2014 18.00p 18.00p 17.75p 18.00p 26357
18/09/2014 16.37p 18.50p 16.37p 18.00p 127087
17/09/2014 16.00p 16.37p 15.80p 16.37p 82028
16/09/2014 15.63p 16.25p 15.63p 15.75p 143590
15/09/2014 15.63p 16.00p 15.29p 15.63p 34000
12/09/2014 15.63p 15.63p 15.63p 15.63p 0
11/09/2014 15.63p 15.63p 15.26p 15.63p 25000
10/09/2014 15.63p 15.63p 15.63p 15.63p 0
09/09/2014 15.63p 15.63p 15.26p 15.63p 68029
08/09/2014 15.75p 16.00p 15.25p 15.63p 88625
05/09/2014 15.50p 15.75p 15.50p 15.75p 80000
04/09/2014 14.88p 15.96p 14.88p 15.50p 251150
03/09/2014 14.75p 15.50p 14.75p 14.88p 135900
02/09/2014 14.88p 14.88p 14.75p 14.75p 150000
01/09/2014 14.88p 14.95p 14.75p 14.88p 39191
29/08/2014 14.75p 15.00p 14.50p 14.88p 817459
28/08/2014 14.38p 15.00p 14.30p 14.75p 209182
27/08/2014 13.50p 14.47p 13.45p 14.38p 187256
26/08/2014 13.50p 13.50p 13.33p 13.50p 33986
22/08/2014 13.50p 14.13p 13.50p 13.50p 0
21/08/2014 13.38p 13.50p 12.50p 13.50p 421441
20/08/2014 13.12p 13.45p 13.05p 13.25p 77865
19/08/2014 13.12p 13.25p 13.00p 13.12p 167499
18/08/2014 13.12p 13.12p 13.00p 13.12p 254276
15/08/2014 13.12p 13.25p 13.00p 13.12p 367863
14/08/2014 13.12p 13.12p 13.00p 13.12p 50725
13/08/2014 13.12p 13.12p 13.00p 13.12p 25283
12/08/2014 13.00p 13.24p 12.92p 13.12p 28604
11/08/2014 12.88p 13.23p 12.88p 13.00p 40000
08/08/2014 12.88p 12.88p 12.75p 12.88p 250000
07/08/2014 12.88p 12.88p 12.50p 12.88p 35000
06/08/2014 12.63p 12.88p 12.50p 12.88p 210975
05/08/2014 12.50p 12.75p 12.40p 12.63p 6105
04/08/2014 12.50p 12.75p 12.50p 12.50p 14736
01/08/2014 12.50p 12.75p 12.30p 12.50p 266693
31/07/2014 13.88p 13.88p 12.25p 12.50p 552807
30/07/2014 13.88p 13.88p 13.75p 13.88p 0
29/07/2014 13.88p 13.88p 13.75p 13.88p 1239
28/07/2014 14.50p 14.50p 13.55p 13.88p 127598
25/07/2014 14.00p 14.50p 14.00p 14.50p 72400
24/07/2014 14.00p 14.10p 13.75p 14.00p 60977
23/07/2014 13.75p 13.89p 13.55p 13.75p 7562
22/07/2014 14.50p 14.50p 13.25p 13.75p 106419
21/07/2014 14.50p 14.50p 14.00p 14.50p 17370
18/07/2014 14.50p 15.00p 14.00p 14.50p 0
17/07/2014 14.50p 15.00p 14.00p 14.50p 8514
16/07/2014 14.50p 15.00p 14.00p 14.50p 4518
15/07/2014 14.50p 14.75p 14.00p 14.50p 873
14/07/2014 14.50p 14.50p 14.10p 14.50p 0
11/07/2014 14.50p 14.50p 14.10p 14.50p 0
10/07/2014 14.50p 14.50p 14.10p 14.50p 2765
09/07/2014 14.50p 14.50p 14.01p 14.50p 0
08/07/2014 14.50p 14.50p 14.01p 14.50p 4330
07/07/2014 14.50p 15.13p 14.00p 14.50p 0
04/07/2014 15.13p 15.13p 14.00p 14.50p 87612
03/07/2014 14.38p 14.38p 14.00p 14.38p 102060
02/07/2014 14.38p 15.00p 14.00p 14.38p 24998
01/07/2014 14.38p 15.00p 14.00p 14.38p 0
30/06/2014 14.13p 15.00p 14.00p 14.13p 10000
27/06/2014 14.13p 14.16p 14.13p 14.13p 414814
26/06/2014 14.13p 15.00p 14.03p 14.13p 0
25/06/2014 14.13p 15.00p 14.03p 14.13p 12215
24/06/2014 14.38p 14.40p 14.13p 14.13p 80381
23/06/2014 14.38p 14.50p 14.25p 14.38p 0
20/06/2014 14.38p 14.50p 14.25p 14.38p 6440
19/06/2014 14.38p 14.38p 14.25p 14.38p 0
18/06/2014 14.38p 14.38p 14.25p 14.38p 29515
17/06/2014 14.75p 14.75p 14.38p 14.38p 86500
16/06/2014 14.88p 14.88p 14.25p 14.75p 25000
13/06/2014 14.88p 15.00p 14.55p 14.88p 0
12/06/2014 14.88p 15.00p 14.55p 14.88p 0
11/06/2014 14.88p 15.00p 14.55p 14.88p 25415
10/06/2014 14.75p 14.88p 14.50p 14.88p 45172
09/06/2014 14.75p 14.75p 14.25p 14.75p 61951
06/06/2014 14.75p 15.00p 14.25p 14.75p 3365
05/06/2014 14.75p 14.75p 14.50p 14.75p 3365
04/06/2014 14.75p 14.75p 14.25p 14.75p 18076
03/06/2014 14.88p 15.00p 13.75p 14.75p 53351
02/06/2014 14.88p 14.88p 14.50p 14.88p 23
30/05/2014 14.88p 14.88p 14.50p 14.88p 10000
29/05/2014 15.00p 15.00p 14.75p 14.88p 10000
28/05/2014 15.00p 15.50p 14.75p 15.00p 3500
27/05/2014 15.00p 15.00p 14.97p 15.00p 6618
23/05/2014 14.88p 15.00p 14.75p 15.00p 267527
22/05/2014 14.88p 15.00p 14.62p 14.88p 33250
21/05/2014 14.88p 14.88p 14.62p 14.88p 61724
20/05/2014 15.00p 15.00p 14.50p 14.88p 143979
19/05/2014 15.00p 15.00p 14.75p 15.00p 30054
16/05/2014 15.00p 15.20p 14.75p 15.00p 0
15/05/2014 15.00p 15.20p 14.75p 15.00p 140635
14/05/2014 16.75p 16.75p 14.60p 15.00p 171603
13/05/2014 16.50p 16.55p 16.00p 16.50p 58051
12/05/2014 16.25p 16.63p 15.75p 16.00p 210844
09/05/2014 15.13p 15.75p 15.00p 15.50p 14755
08/05/2014 15.13p 15.25p 15.13p 15.13p 4000
07/05/2014 15.13p 15.25p 15.13p 15.13p 55660
06/05/2014 15.13p 15.13p 15.10p 15.13p 3452
02/05/2014 15.13p 15.13p 15.00p 15.13p 256000
01/05/2014 15.13p 15.13p 15.00p 15.13p 63405
30/04/2014 14.75p 15.75p 14.18p 15.13p 632172
29/04/2014 14.25p 14.50p 14.00p 14.50p 129256
28/04/2014 14.25p 14.25p 14.00p 14.25p 46490
25/04/2014 14.38p 14.50p 14.25p 14.25p 18650
24/04/2014 14.38p 14.50p 14.38p 14.38p 13000
23/04/2014 15.13p 15.25p 15.00p 15.13p 33263
22/04/2014 15.13p 15.20p 15.00p 15.13p 58437
17/04/2014 14.75p 15.24p 14.75p 15.13p 67343
16/04/2014 14.62p 15.24p 14.62p 14.75p 2000
15/04/2014 14.62p 15.00p 14.55p 14.62p 24893
14/04/2014 14.62p 15.25p 14.50p 14.62p 0
11/04/2014 14.50p 15.25p 14.50p 14.62p 90831
10/04/2014 14.50p 15.00p 14.50p 14.50p 15000
09/04/2014 14.50p 15.00p 14.50p 14.50p 43000
08/04/2014 14.50p 15.00p 14.50p 14.50p 67000
07/04/2014 14.50p 15.00p 14.50p 14.50p 85627
04/04/2014 14.00p 15.00p 14.00p 14.50p 46000
03/04/2014 14.00p 14.50p 13.55p 14.00p 265865
02/04/2014 14.00p 14.50p 14.00p 14.00p 4000
01/04/2014 14.00p 15.23p 14.00p 14.00p 24000
31/03/2014 13.75p 14.25p 13.75p 14.00p 48704
28/03/2014 13.75p 14.50p 13.75p 14.50p 1000
27/03/2014 13.50p 14.32p 13.50p 13.75p 145574
26/03/2014 13.50p 14.13p 13.33p 13.50p 0
25/03/2014 13.50p 14.13p 13.33p 13.50p 0
24/03/2014 13.38p 13.70p 13.33p 13.50p 214282
21/03/2014 13.38p 13.50p 13.25p 13.38p 157216
20/03/2014 14.62p 14.62p 13.14p 13.38p 272720
19/03/2014 14.75p 14.75p 14.50p 14.62p 22000
18/03/2014 15.88p 15.88p 14.50p 14.75p 132284
17/03/2014 15.88p 16.50p 15.88p 16.50p 21
14/03/2014 15.88p 15.90p 15.38p 15.88p 0
13/03/2014 15.75p 15.90p 15.38p 15.88p 114755
12/03/2014 15.63p 15.75p 15.63p 15.75p 10000
11/03/2014 15.13p 15.85p 15.13p 15.63p 134907
10/03/2014 14.13p 15.35p 14.13p 15.13p 73404
07/03/2014 14.13p 14.20p 14.13p 14.13p 10000
06/03/2014 14.13p 14.20p 14.00p 14.13p 14750

*Close Price adjusted for both dividends and splits