BF Biosciences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 129.99 | 130.99 | 128.10 | 128.51 | 128.51 | 44,117 |
| 2026-07-22 | 131.32 | 131.32 | 128.50 | 129.22 | 129.22 | 62,741 |
| 2026-07-21 | 132.00 | 132.49 | 129.70 | 129.97 | 129.97 | 107,516 |
| 2026-07-20 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 84,164 |
| 2026-07-17 | 133.20 | 134.00 | 131.51 | 131.73 | 131.73 | 58,257 |
| 2026-07-16 | 133.50 | 134.80 | 132.01 | 133.20 | 133.20 | 76,858 |
| 2026-07-15 | 130.00 | 133.00 | 130.00 | 131.78 | 131.78 | 74,902 |
| 2026-07-14 | 131.52 | 135.89 | 130.00 | 130.92 | 130.92 | 332,174 |
| 2026-07-13 | 136.99 | 137.95 | 136.00 | 136.88 | 136.88 | 47,195 |
| 2026-07-10 | 138.50 | 139.88 | 138.40 | 138.49 | 138.49 | 96,815 |
| 2026-07-09 | 137.00 | 139.00 | 136.10 | 138.55 | 138.55 | 101,727 |
| 2026-07-08 | 140.67 | 140.85 | 135.00 | 137.42 | 137.42 | 353,524 |
| 2026-07-07 | 143.98 | 143.98 | 141.30 | 141.59 | 141.59 | 215,796 |
| 2026-07-06 | 142.29 | 143.97 | 141.28 | 142.91 | 142.91 | 228,500 |
| 2026-07-03 | 144.85 | 144.85 | 139.50 | 141.24 | 141.24 | 656,684 |
| 2026-07-02 | 144.99 | 146.00 | 142.03 | 142.57 | 142.57 | 471,969 |
| 2026-07-01 | 143.11 | 145.00 | 143.11 | 143.80 | 143.80 | 129,647 |
| 2026-06-30 | 145.10 | 145.51 | 142.00 | 142.88 | 142.88 | 93,263 |
| 2026-06-29 | 147.00 | 148.25 | 143.00 | 143.12 | 143.12 | 239,463 |
| 2026-06-24 | 147.00 | 149.20 | 145.25 | 147.66 | 147.66 | 123,829 |
| 2026-06-23 | 153.20 | 155.00 | 146.02 | 146.48 | 146.48 | 752,156 |
| 2026-06-22 | 145.00 | 150.26 | 142.60 | 148.13 | 148.13 | 460,423 |
| 2026-06-19 | 146.00 | 146.01 | 140.01 | 142.61 | 142.61 | 229,729 |
| 2026-06-18 | 147.00 | 148.00 | 145.00 | 145.15 | 145.15 | 208,880 |
| 2026-06-17 | 147.00 | 147.00 | 144.15 | 145.08 | 145.08 | 105,305 |
| 2026-06-16 | 144.90 | 148.00 | 142.50 | 145.96 | 145.96 | 925,803 |
| 2026-06-15 | 147.00 | 147.00 | 142.00 | 142.90 | 142.90 | 249,969 |
| 2026-06-12 | 141.00 | 142.05 | 138.11 | 139.80 | 139.80 | 210,323 |
| 2026-06-11 | 138.99 | 138.99 | 137.08 | 137.85 | 137.85 | 24,158 |
| 2026-06-10 | 137.00 | 141.00 | 137.00 | 139.51 | 139.51 | 223,905 |
| 2026-06-09 | 137.79 | 139.90 | 137.79 | 138.33 | 138.33 | 37,622 |
| 2026-06-08 | 138.31 | 139.80 | 135.01 | 137.79 | 137.79 | 60,420 |
| 2026-06-05 | 140.00 | 142.00 | 139.15 | 140.38 | 140.38 | 140,797 |
| 2026-06-04 | 139.98 | 140.97 | 139.11 | 139.29 | 139.29 | 103,982 |
| 2026-06-03 | 139.00 | 145.20 | 138.00 | 139.05 | 139.05 | 1,001,317 |
| 2026-06-02 | 137.00 | 141.80 | 135.90 | 139.13 | 139.13 | 389,835 |
| 2026-06-01 | 136.91 | 140.80 | 136.10 | 138.05 | 138.05 | 200,750 |
| 2026-05-29 | 134.87 | 138.00 | 134.87 | 136.91 | 136.91 | 73,503 |
| 2026-05-25 | 135.55 | 136.90 | 135.02 | 135.89 | 135.89 | 91,236 |
| 2026-05-22 | 134.98 | 135.50 | 133.61 | 134.97 | 134.97 | 84,004 |
| 2026-05-21 | 134.90 | 135.50 | 133.00 | 134.98 | 134.98 | 153,374 |
| 2026-05-20 | 131.95 | 132.00 | 130.02 | 131.94 | 131.94 | 26,739 |
| 2026-05-19 | 132.97 | 132.97 | 130.06 | 130.90 | 130.90 | 31,890 |
| 2026-05-18 | 133.85 | 134.33 | 129.50 | 130.01 | 130.01 | 124,379 |
| 2026-05-15 | 134.99 | 134.99 | 132.00 | 133.85 | 133.85 | 194,638 |
| 2026-05-14 | 138.30 | 138.30 | 132.00 | 132.79 | 132.79 | 235,625 |
| 2026-05-13 | 135.00 | 139.34 | 134.00 | 135.98 | 135.98 | 280,979 |
| 2026-05-12 | 138.80 | 138.99 | 134.76 | 135.14 | 135.14 | 453,763 |
| 2026-05-11 | 138.00 | 139.90 | 135.90 | 136.93 | 136.93 | 521,597 |
| 2026-05-08 | 143.00 | 143.00 | 139.50 | 139.93 | 139.93 | 325,307 |
| 2026-05-07 | 143.00 | 148.30 | 143.00 | 143.86 | 143.86 | 280,526 |
| 2026-05-06 | 140.05 | 144.80 | 140.05 | 143.85 | 143.85 | 116,674 |
| 2026-05-05 | 140.95 | 140.95 | 137.40 | 139.24 | 139.24 | 22,157 |
| 2026-05-04 | 133.00 | 143.00 | 133.00 | 141.75 | 141.75 | 310,906 |
| 2026-04-30 | 137.99 | 137.99 | 131.50 | 133.60 | 133.60 | 113,947 |
| 2026-04-29 | 143.00 | 143.00 | 135.00 | 136.84 | 136.84 | 108,060 |
| 2026-04-28 | 145.00 | 146.00 | 141.13 | 141.54 | 141.54 | 90,194 |
| 2026-04-27 | 147.00 | 149.00 | 145.26 | 146.36 | 146.36 | 54,331 |
| 2026-04-24 | 147.95 | 150.00 | 144.10 | 148.25 | 148.25 | 57,837 |
| 2026-04-23 | 148.98 | 149.90 | 145.60 | 148.29 | 148.29 | 37,211 |
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.