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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	34.26	35	35	35	34.26	7,988
July 02, 2025	37	35	35	37	35	50,000
July 01, 2025	37	35	35	37	33.33	168,031
June 30, 2025	37.81	36.5	36.5	37.81	35.12	15,249
June 27, 2025	35.12	37	37	37	35.12	1,183
June 26, 2025	37.95	37	37	37.95	35.33	9,410
June 25, 2025	37	37	37	37	37	0
June 24, 2025	37	37	37	37	37	0
June 23, 2025	35.75	37	37	37	35.33	32,732
June 20, 2025	38.33	37	37	38.33	37	31,286
June 19, 2025	39	37	37	39	37	10,000
June 18, 2025	37.33	37.33	37.33	37.33	37.33	20,000
June 17, 2025	37.35	36.5	36.5	37.35	36.5	20,069
June 16, 2025	36.5	36.5	36.5	36.5	36.5	0
June 13, 2025	37.35	36.5	36.5	37.35	36.5	4,626
June 12, 2025	37	36.5	36.5	37.35	35.06	85,953
June 11, 2025	35	37	37	37	35	32,116
June 10, 2025	38.5	38.5	38.5	38.5	38.5	0
June 09, 2025	38.5	38.5	38.5	38.5	38.5	0
June 06, 2025	37.33	38.5	38.5	38.5	37.33	1,405
June 05, 2025	37.2	38.5	38.5	40	37.2	35,010
June 04, 2025	40	38.5	38.5	40	38.5	10,000
June 03, 2025	36.27	37.5	37.5	39	36.27	49,708
June 02, 2025	37	37	37	37	37	0
May 30, 2025	37.74	37	37	37.85	36	17,890
May 29, 2025	37.12	36	36	38	36	15,449
May 28, 2025	35.02	36	36	36	35.02	4,559
May 27, 2025	36.73	36	36	36.73	36	81,627
May 23, 2025	36.73	36	36	36.73	36	1,000

Beximco Pharmaceuticals Limited (BXP.L) LSE