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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.5	42	42	42.6	39.5	251,771
December 03, 2025	38	39	39	39	38	41,827
December 02, 2025	38	38	38	38	38	183,773
December 01, 2025	38	38	38	38	36.7	18,174
November 28, 2025	38	38	38	38.8	38	5,000
November 27, 2025	38	38.9	38.9	40	38	7,078
November 26, 2025	38	38	38	40	37.2	21,246
November 25, 2025	40.5	39	39	40.5	37	107,516
November 24, 2025	40.5	40.5	40.5	42	39.66	18,670
November 21, 2025	40.5	40.5	40.5	40.5	39.66	5,423
November 20, 2025	40.5	40.5	40.5	40.5	40.5	46,928
November 19, 2025	40.5	40.5	40.5	40.5	40.5	46,928
November 18, 2025	40.5	40.5	40.5	41.2	40.5	9,410
November 17, 2025	40.5	40.5	40.5	41.25	40.5	42,175
November 14, 2025	40.5	40.5	40.5	40.5	40.5	63,924
November 13, 2025	40.5	40.5	40.5	40.5	40.5	63,924
November 12, 2025	42	41	41	42	40	20,080
November 11, 2025	40	42	42	42	40	20,830
November 10, 2025	43	42	42	43.9	40	209,785
November 07, 2025	43	43	43	43	43	290,000
November 06, 2025	43	43	43	43	42.7	20,000
November 05, 2025	43	43	43	43	42.8	3,560
November 04, 2025	43	43	43	43	43	262,276
November 03, 2025	43	43	43	43	43	262,276
October 31, 2025	43	43	43	43	42.7	28,101
October 30, 2025	43	43	43	44	43	21,000
October 29, 2025	43	43	43	44	42	5,415
October 28, 2025	43	43	43	44	43	7,250
October 27, 2025	42.5	43	43	44	42.03	59,410
October 24, 2025	43	42.5	42.5	43.56	42	57,883
October 23, 2025	42	42	42	42	42	243,600
October 22, 2025	42	42	42	42	42	243,600
October 21, 2025	43	42	42	44	40.12	30,888
October 20, 2025	44	43	43	45	42	98,658
October 17, 2025	44	44	44	44	43	10,393
October 16, 2025	44	44	44	44	43	1,250
October 15, 2025	44	44	44	44	44	63,504
October 14, 2025	44	44	44	44	43.9	4,536
October 13, 2025	44	44	44	44	44	84,000
October 10, 2025	44	44	44	44	43.4	7,000
October 09, 2025	44	44	44	44	43.06	3,000
October 08, 2025	44	44	44	44	44	28,000
October 07, 2025	44	44	44	44	44	28,000
October 06, 2025	44	44	44	44	43.21	12,000
October 03, 2025	44	44	44	44	44	5,000
October 02, 2025	45.5	44	44	47	43.04	24,565
October 01, 2025	45.5	45.5	45.5	47	45.5	36,500
September 30, 2025	46.5	45.5	45.5	46.5	45	16,824
September 29, 2025	46.5	46.5	46.5	46.5	46.3	36
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

Beximco Pharmaceuticals Limited (BXP.L) LSE