Beximco Pharmaceuticals Limited - BXP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.5	46.5	46.5	46.5	44.61	29,230
September 25, 2025	46.5	46.5	46.5	46.5	46.5	46,505
September 24, 2025	46.5	46.5	46.5	46.5	45.09	850,400
September 23, 2025	46.5	46.5	46.5	46.5	45.45	61,550
September 22, 2025	46.5	46.5	46.5	46.5	45	39,870
September 19, 2025	46.2	46.5	46.5	47.11	46.2	16,435
September 18, 2025	46.5	46.5	46.5	47.14	46.5	4,015
September 17, 2025	46.5	46.5	46.5	47.48	45.62	37,212
September 16, 2025	46.5	46.5	46.5	47.4	45	4,752
September 15, 2025	46.5	46.5	46.5	48	46.5	23,360
September 12, 2025	46.5	46.5	46.5	46.5	46.5	245,000
September 11, 2025	46.5	46.5	46.5	47.55	45	21,701
September 10, 2025	46.5	46.5	46.5	46.5	45.45	4,153
September 09, 2025	46.5	46.5	46.5	47.78	46.5	3,122
September 08, 2025	46.5	46.5	46.5	48	46.5	3,000
September 05, 2025	46.5	46.5	46.5	46.5	45.62	12,330
September 04, 2025	46.5	46.5	46.5	46.5	46.5	700,000
September 03, 2025	46.5	46.5	46.5	46.5	45.56	75,480
September 02, 2025	46.5	46.5	46.5	46.87	46.5	2,000
September 01, 2025	48	46.5	46.5	48	46.5	2,000
August 29, 2025	48	46.5	46.5	48	46.16	84,333
August 28, 2025	48.41	46.5	46.5	48.41	46.11	71,696
August 27, 2025	51.89	50.5	50.5	51.89	48.67	49,847
August 26, 2025	51.45	50.5	50.5	52.33	50	34,275
August 22, 2025	49.6	50	50	50	49.6	86,942
August 21, 2025	50	50	50	51.98	49.6	25,910
August 20, 2025	48.26	49	49	49.87	48.26	31,725
August 19, 2025	49.85	49	49	49.98	49	120,038
August 18, 2025	49	49	49	49.85	48.42	56,669
August 15, 2025	47.11	47.5	47.5	47.5	47.11	50,000
August 14, 2025	46	47.5	47.5	48.89	46	57,688
August 13, 2025	48.45	47.5	47.5	48.45	47	32,439
August 12, 2025	48.45	47.5	47.5	48.45	47.5	13,278
August 11, 2025	46.98	47.5	47.5	48	44.6	151,732
August 08, 2025	44.5	44.5	44.5	44.5	44.5	0
August 07, 2025	45	44.5	44.5	45	43.55	19,976
August 06, 2025	42.33	43.5	43.5	45	42.33	15,348
August 05, 2025	40	43.5	43.5	45	38.89	134,946
August 04, 2025	39	39	39	40	39	79,500
August 01, 2025	39	39	39	39	39	0
July 31, 2025	41	39	39	41	39	34,598
July 30, 2025	39.5	39	39	39.89	39	5,616
July 29, 2025	39.1	41	41	41	39.1	33,469
July 28, 2025	39.1	39.5	39.5	39.5	39.1	10,128
July 25, 2025	39.1	39.5	39.5	39.5	39.1	1,315
July 24, 2025	39.05	39.5	39.5	40.75	38.5	95,597
July 23, 2025	41	39.5	39.5	41	39.5	43,188
July 22, 2025	40.85	39.5	39.5	40.85	39.5	14,886
July 21, 2025	39.89	39.5	39.5	39.89	39.5	7,000
July 18, 2025	39.5	39.5	39.5	39.5	39.5	0
July 17, 2025	39.78	39.5	39.5	39.78	39.5	45,196
July 16, 2025	40.74	39.5	39.5	40.74	39	56,492
July 15, 2025	38.77	38.5	38.5	39.85	38.5	2,772
July 14, 2025	40	38.5	38.5	40	38.5	8,113
July 11, 2025	38.5	39	39	39.98	38.5	25,316
July 10, 2025	38.26	39	39	39	38.26	25,650
July 09, 2025	38	39	39	39.98	38	46,244
July 08, 2025	36.55	37.5	37.5	38	36.55	11,256
July 07, 2025	37	37.5	37.5	37.5	36.72	71,580
July 04, 2025	34.26	35	35	36.2	34.26	50,151

Beximco Pharmaceuticals Limited (BXP.L) LSE