BF Biosciences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 128.01 | 128.50 | 125.56 | 126.07 | 126.07 | 69,244 |
| 2026-10-16 | 130.50 | 132.00 | 127.58 | 128.65 | 128.65 | 168,772 |
| 2026-10-15 | 127.75 | 139.45 | 127.75 | 129.90 | 129.90 | 2,524,664 |
| 2026-10-14 | 126.33 | 129.80 | 124.50 | 126.77 | 126.77 | 78,613 |
| 2026-10-13 | 126.75 | 132.00 | 124.50 | 126.06 | 126.06 | 303,505 |
| 2026-10-12 | 121.01 | 130.00 | 121.01 | 125.96 | 125.96 | 75,240 |
| 2026-10-09 | 122.02 | 124.50 | 122.00 | 124.18 | 124.18 | 87,526 |
| 2026-10-08 | 123.99 | 124.95 | 121.65 | 123.15 | 123.15 | 43,482 |
| 2026-10-07 | 123.00 | 124.49 | 122.75 | 123.99 | 123.99 | 21,931 |
| 2026-10-06 | 124.97 | 124.97 | 122.00 | 123.60 | 123.60 | 15,369 |
| 2026-10-05 | 124.68 | 125.59 | 122.00 | 122.45 | 122.45 | 27,252 |
| 2026-10-02 | 126.34 | 126.34 | 123.15 | 124.68 | 124.68 | 45,827 |
| 2026-10-01 | 128.00 | 129.00 | 124.50 | 126.34 | 126.34 | 48,187 |
| 2026-09-30 | 128.00 | 129.80 | 127.50 | 128.40 | 128.40 | 70,888 |
| 2026-09-29 | 129.98 | 129.98 | 127.00 | 127.22 | 127.22 | 106,612 |
| 2026-09-28 | 126.00 | 128.50 | 126.00 | 127.51 | 127.51 | 20,077 |
| 2026-09-25 | 125.73 | 127.50 | 121.05 | 126.89 | 126.89 | 15,025 |
| 2026-09-24 | 127.50 | 128.00 | 125.51 | 125.73 | 125.73 | 35,019 |
| 2026-09-23 | 125.00 | 129.00 | 125.00 | 127.92 | 127.92 | 65,776 |
| 2026-09-22 | 125.00 | 126.50 | 123.88 | 125.43 | 125.43 | 45,452 |
| 2026-09-21 | 126.00 | 126.07 | 123.16 | 124.50 | 124.50 | 50,634 |
| 2026-09-18 | 122.12 | 125.98 | 122.12 | 124.67 | 124.67 | 33,392 |
| 2026-09-17 | 125.00 | 126.60 | 121.00 | 123.55 | 123.55 | 115,216 |
| 2026-09-16 | 123.99 | 124.00 | 118.50 | 120.56 | 120.56 | 35,767 |
| 2026-09-15 | 119.00 | 124.00 | 119.00 | 122.03 | 122.03 | 488,689 |
| 2026-09-14 | 120.00 | 121.90 | 118.02 | 119.97 | 119.97 | 493,848 |
| 2026-09-11 | 120.55 | 124.99 | 117.20 | 122.58 | 122.58 | 216,419 |
| 2026-09-10 | 127.10 | 128.00 | 122.75 | 123.93 | 123.93 | 60,185 |
| 2026-09-09 | 129.00 | 129.00 | 120.08 | 125.74 | 125.74 | 62,317 |
| 2026-09-08 | 128.06 | 130.50 | 127.00 | 127.07 | 127.07 | 84,725 |
| 2026-09-07 | 129.68 | 129.80 | 128.01 | 129.30 | 129.30 | 36,439 |
| 2026-09-04 | 131.00 | 131.99 | 129.51 | 129.68 | 129.68 | 72,655 |
| 2026-09-03 | 130.15 | 132.80 | 130.15 | 130.62 | 130.62 | 38,364 |
| 2026-09-02 | 131.00 | 132.50 | 130.10 | 130.58 | 130.58 | 71,562 |
| 2026-09-01 | 132.01 | 134.00 | 131.00 | 132.05 | 132.05 | 127,531 |
| 2026-08-31 | 132.10 | 134.60 | 130.07 | 132.33 | 132.33 | 173,796 |
| 2026-08-28 | 134.77 | 135.99 | 132.21 | 134.02 | 134.02 | 323,138 |
| 2026-08-27 | 135.95 | 135.95 | 133.47 | 133.59 | 133.59 | 87,921 |
| 2026-08-25 | 135.26 | 137.70 | 134.70 | 134.82 | 134.82 | 101,182 |
| 2026-08-24 | 135.90 | 137.00 | 134.00 | 134.71 | 134.71 | 70,074 |
| 2026-08-21 | 138.50 | 139.83 | 134.07 | 135.93 | 135.93 | 184,940 |
| 2026-08-20 | 139.99 | 145.00 | 137.00 | 138.18 | 138.18 | 1,439,077 |
| 2026-08-19 | 132.60 | 142.50 | 132.00 | 138.20 | 138.20 | 1,463,564 |
| 2026-08-18 | 136.80 | 137.00 | 132.00 | 132.74 | 132.74 | 207,339 |
| 2026-08-17 | 138.00 | 138.50 | 135.25 | 136.06 | 136.06 | 151,206 |
| 2026-08-13 | 134.00 | 137.84 | 133.95 | 135.25 | 135.25 | 389,771 |
| 2026-08-12 | 134.35 | 135.88 | 132.11 | 133.00 | 133.00 | 95,107 |
| 2026-08-11 | 134.00 | 136.40 | 130.50 | 134.37 | 134.37 | 225,224 |
| 2026-08-10 | 135.03 | 135.50 | 133.50 | 134.42 | 134.42 | 125,045 |
| 2026-08-07 | 131.02 | 134.11 | 130.00 | 133.48 | 133.48 | 150,011 |
| 2026-08-06 | 130.50 | 132.94 | 130.13 | 131.06 | 131.06 | 114,455 |
| 2026-08-05 | 129.03 | 130.50 | 129.00 | 129.88 | 129.88 | 57,535 |
| 2026-08-04 | 129.10 | 129.11 | 128.50 | 128.85 | 128.85 | 24,606 |
| 2026-08-03 | 129.94 | 133.00 | 128.00 | 129.00 | 129.00 | 112,232 |
| 2026-07-31 | 129.95 | 132.05 | 126.00 | 127.20 | 127.20 | 183,125 |
| 2026-07-30 | 128.00 | 130.00 | 126.67 | 129.30 | 129.30 | 118,652 |
| 2026-07-29 | 127.16 | 129.99 | 127.16 | 129.03 | 129.03 | 159,179 |
| 2026-07-28 | 132.99 | 132.99 | 129.01 | 129.45 | 129.45 | 95,540 |
| 2026-07-27 | 129.20 | 132.00 | 128.01 | 131.26 | 131.26 | 92,185 |
| 2026-07-24 | 128.00 | 129.18 | 126.29 | 126.65 | 126.65 | 56,271 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.