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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beximco Pharmaceuticals Limited (BXP.L) LSE