BF Biosciences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 148.98 | 149.90 | 145.60 | 148.29 | 148.29 | 37,211 |
| 2026-04-22 | 150.41 | 150.90 | 147.50 | 148.06 | 148.06 | 78,732 |
| 2026-04-21 | 152.98 | 153.98 | 150.00 | 150.38 | 150.38 | 99,455 |
| 2026-04-20 | 155.00 | 158.49 | 148.90 | 150.37 | 150.37 | 254,984 |
| 2026-04-17 | 155.00 | 158.50 | 150.00 | 156.78 | 156.78 | 363,218 |
| 2026-04-16 | 155.00 | 157.34 | 152.50 | 154.00 | 154.00 | 72,714 |
| 2026-04-15 | 156.00 | 160.00 | 154.00 | 154.35 | 154.35 | 515,737 |
| 2026-04-14 | 145.01 | 153.84 | 145.01 | 151.75 | 151.75 | 292,194 |
| 2026-04-13 | 143.00 | 145.98 | 141.00 | 142.71 | 142.71 | 270,390 |
| 2026-04-10 | 142.00 | 151.98 | 141.99 | 150.17 | 150.17 | 765,457 |
| 2026-04-09 | 143.00 | 144.98 | 139.20 | 140.90 | 140.90 | 511,208 |
| 2026-04-08 | 143.43 | 143.43 | 136.02 | 143.43 | 143.43 | 584,811 |
| 2026-04-07 | 130.00 | 132.59 | 129.70 | 130.39 | 130.39 | 110,606 |
| 2026-04-06 | 131.52 | 133.45 | 129.51 | 131.69 | 131.69 | 85,116 |
| 2026-04-03 | 130.00 | 133.95 | 130.00 | 131.52 | 131.52 | 72,676 |
| 2026-04-02 | 134.00 | 135.45 | 131.50 | 134.88 | 134.88 | 114,077 |
| 2026-04-01 | 132.00 | 140.00 | 125.00 | 138.35 | 138.35 | 240,082 |
| 2026-03-31 | 131.00 | 132.00 | 128.56 | 130.82 | 130.82 | 79,876 |
| 2026-03-30 | 136.83 | 136.83 | 124.00 | 128.41 | 128.41 | 437,567 |
| 2026-03-27 | 135.84 | 142.75 | 132.06 | 136.83 | 136.83 | 702,625 |
| 2026-03-26 | 137.00 | 137.00 | 132.00 | 134.46 | 134.46 | 420,406 |
| 2026-03-25 | 133.01 | 138.73 | 133.01 | 137.57 | 137.57 | 293,918 |
| 2026-03-24 | 138.90 | 142.45 | 128.00 | 132.52 | 132.52 | 521,175 |
| 2026-03-19 | 131.00 | 138.00 | 125.40 | 135.81 | 135.81 | 494,925 |
| 2026-03-18 | 133.00 | 134.80 | 130.15 | 132.49 | 132.49 | 105,836 |
| 2026-03-17 | 130.05 | 134.94 | 129.00 | 129.64 | 129.64 | 206,540 |
| 2026-03-16 | 140.80 | 140.80 | 129.50 | 130.42 | 130.42 | 106,164 |
| 2026-03-13 | 140.90 | 140.90 | 137.50 | 138.11 | 138.11 | 51,714 |
| 2026-03-12 | 138.02 | 141.00 | 136.00 | 139.40 | 139.40 | 1,682,512 |
| 2026-03-11 | 140.20 | 141.00 | 138.00 | 138.54 | 138.54 | 129,068 |
| 2026-03-10 | 144.00 | 144.00 | 139.00 | 140.18 | 140.18 | 175,541 |
| 2026-03-09 | 134.99 | 135.11 | 124.97 | 131.13 | 131.13 | 323,859 |
| 2026-03-06 | 143.98 | 143.98 | 137.00 | 138.86 | 138.86 | 102,396 |
| 2026-03-05 | 146.00 | 146.00 | 139.52 | 142.60 | 142.60 | 540,441 |
| 2026-03-04 | 138.00 | 144.00 | 136.00 | 142.17 | 142.17 | 38,254 |
| 2026-03-03 | 130.00 | 143.97 | 130.00 | 139.96 | 139.96 | 163,834 |
| 2026-03-02 | 140.00 | 147.83 | 137.91 | 137.91 | 137.91 | 244,645 |
| 2026-02-27 | 155.49 | 156.00 | 148.00 | 153.23 | 153.23 | 101,164 |
| 2026-02-26 | 153.50 | 159.94 | 150.01 | 156.24 | 156.24 | 262,856 |
| 2026-02-25 | 153.00 | 154.33 | 147.25 | 148.92 | 148.92 | 89,092 |
| 2026-02-24 | 155.49 | 156.00 | 145.01 | 152.53 | 152.53 | 98,472 |
| 2026-02-23 | 158.00 | 159.00 | 153.00 | 154.11 | 154.11 | 113,112 |
| 2026-02-20 | 156.00 | 160.90 | 154.00 | 158.26 | 158.26 | 211,774 |
| 2026-02-19 | 165.00 | 165.48 | 155.10 | 157.27 | 157.27 | 174,945 |
| 2026-02-18 | 163.00 | 169.00 | 163.00 | 164.01 | 164.01 | 507,745 |
| 2026-02-17 | 160.00 | 163.00 | 156.00 | 161.82 | 161.82 | 441,756 |
| 2026-02-16 | 165.00 | 166.00 | 157.21 | 160.44 | 160.44 | 490,612 |
| 2026-02-13 | 168.98 | 168.98 | 163.00 | 165.20 | 165.20 | 566,606 |
| 2026-02-12 | 170.00 | 172.33 | 165.00 | 168.87 | 168.87 | 864,305 |
| 2026-02-11 | 169.25 | 177.99 | 169.25 | 172.23 | 172.23 | 2,310,260 |
| 2026-02-10 | 172.00 | 173.90 | 168.00 | 169.13 | 169.13 | 710,740 |
| 2026-02-09 | 167.01 | 173.00 | 164.00 | 171.24 | 171.24 | 2,116,160 |
| 2026-02-06 | 170.00 | 173.55 | 164.00 | 165.71 | 165.71 | 2,827,207 |
| 2026-02-04 | 159.00 | 170.75 | 159.00 | 169.25 | 169.25 | 3,238,949 |
| 2026-02-03 | 155.99 | 160.30 | 154.99 | 159.04 | 159.04 | 684,840 |
| 2026-02-02 | 157.00 | 157.50 | 155.35 | 155.52 | 155.52 | 144,854 |
| 2026-01-30 | 156.00 | 159.50 | 155.00 | 156.42 | 156.42 | 318,373 |
| 2026-01-29 | 159.02 | 160.50 | 153.00 | 155.33 | 155.33 | 473,118 |
| 2026-01-28 | 158.30 | 163.00 | 157.00 | 159.37 | 159.37 | 705,572 |
| 2026-01-27 | 156.10 | 159.60 | 155.61 | 158.17 | 158.17 | 744,707 |
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.