BF Biosciences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 161.00 | 161.99 | 157.50 | 159.99 | 159.99 | 802,970 |
| 2026-01-22 | 165.00 | 168.00 | 160.11 | 160.89 | 160.89 | 873,327 |
| 2026-01-21 | 157.50 | 165.18 | 157.07 | 164.13 | 164.13 | 2,704,988 |
| 2026-01-20 | 162.00 | 162.30 | 157.10 | 158.11 | 158.11 | 568,044 |
| 2026-01-19 | 155.30 | 162.50 | 155.30 | 160.06 | 160.06 | 913,258 |
| 2026-01-16 | 156.00 | 158.50 | 154.11 | 155.30 | 155.30 | 287,295 |
| 2026-01-15 | 157.01 | 158.00 | 152.20 | 153.22 | 153.22 | 311,820 |
| 2026-01-14 | 161.90 | 162.00 | 153.50 | 157.00 | 157.00 | 512,165 |
| 2026-01-13 | 160.00 | 163.34 | 160.00 | 160.68 | 160.68 | 588,580 |
| 2026-01-12 | 159.25 | 165.00 | 156.07 | 160.80 | 160.80 | 1,750,283 |
| 2026-01-09 | 161.00 | 161.00 | 156.00 | 157.34 | 157.34 | 620,596 |
| 2026-01-08 | 164.00 | 165.00 | 158.30 | 160.54 | 160.54 | 2,534,086 |
| 2026-01-07 | 147.05 | 161.76 | 146.01 | 161.76 | 161.76 | 3,668,498 |
| 2026-01-06 | 146.99 | 147.50 | 145.50 | 147.05 | 147.05 | 213,972 |
| 2026-01-05 | 145.00 | 147.30 | 143.02 | 147.07 | 147.07 | 605,499 |
| 2026-01-02 | 144.88 | 146.50 | 143.50 | 144.80 | 144.80 | 292,365 |
| 2026-01-01 | 141.25 | 145.20 | 140.52 | 143.63 | 143.63 | 470,661 |
| 2025-12-31 | 142.00 | 142.98 | 140.05 | 140.52 | 140.52 | 365,136 |
| 2025-12-30 | 146.90 | 148.50 | 140.50 | 142.73 | 142.73 | 712,844 |
| 2025-12-29 | 149.90 | 150.00 | 146.90 | 147.01 | 147.01 | 410,890 |
| 2025-12-26 | 150.35 | 151.89 | 149.65 | 149.98 | 149.98 | 237,335 |
| 2025-12-24 | 151.93 | 151.93 | 150.07 | 150.34 | 150.34 | 78,519 |
| 2025-12-23 | 151.97 | 151.98 | 150.51 | 151.10 | 151.10 | 56,332 |
| 2025-12-22 | 152.16 | 152.16 | 150.52 | 151.56 | 151.56 | 178,601 |
| 2025-12-19 | 153.10 | 154.00 | 151.76 | 152.16 | 152.16 | 146,510 |
| 2025-12-18 | 151.06 | 154.80 | 151.06 | 152.92 | 152.92 | 370,405 |
| 2025-12-17 | 152.00 | 152.45 | 150.30 | 151.44 | 151.44 | 131,504 |
| 2025-12-16 | 152.99 | 152.99 | 150.80 | 151.02 | 151.02 | 202,185 |
| 2025-12-15 | 154.00 | 154.00 | 152.00 | 152.16 | 152.16 | 160,297 |
| 2025-12-12 | 153.90 | 154.00 | 152.00 | 152.95 | 152.95 | 117,024 |
| 2025-12-11 | 153.35 | 153.35 | 152.27 | 152.72 | 152.72 | 126,683 |
| 2025-12-10 | 154.88 | 154.88 | 152.22 | 152.91 | 152.91 | 208,602 |
| 2025-12-09 | 154.50 | 156.25 | 153.00 | 153.92 | 153.92 | 223,153 |
| 2025-12-08 | 152.75 | 155.50 | 152.75 | 154.12 | 154.12 | 308,148 |
| 2025-12-05 | 153.50 | 154.89 | 152.00 | 152.32 | 152.32 | 211,037 |
| 2025-12-04 | 152.05 | 153.00 | 152.00 | 152.40 | 152.40 | 95,663 |
| 2025-12-03 | 153.84 | 153.85 | 152.00 | 152.23 | 152.23 | 111,207 |
| 2025-12-02 | 153.10 | 155.25 | 152.97 | 153.49 | 153.49 | 295,086 |
| 2025-12-01 | 153.10 | 153.99 | 152.71 | 152.97 | 152.97 | 301,958 |
| 2025-11-28 | 153.00 | 154.71 | 153.00 | 153.75 | 153.75 | 85,426 |
| 2025-11-27 | 154.25 | 155.00 | 152.50 | 152.98 | 152.98 | 140,981 |
| 2025-11-26 | 154.62 | 155.60 | 152.25 | 154.10 | 154.10 | 152,584 |
| 2025-11-25 | 155.15 | 158.39 | 153.85 | 154.17 | 154.17 | 706,767 |
| 2025-11-24 | 154.90 | 157.00 | 153.26 | 154.75 | 154.75 | 353,289 |
| 2025-11-21 | 152.30 | 157.99 | 151.38 | 154.31 | 154.31 | 680,358 |
| 2025-11-20 | 152.90 | 153.50 | 150.50 | 152.31 | 152.31 | 216,183 |
| 2025-11-19 | 153.00 | 153.80 | 152.00 | 152.14 | 152.14 | 83,634 |
| 2025-11-18 | 154.00 | 154.90 | 151.56 | 152.48 | 152.48 | 173,864 |
| 2025-11-17 | 152.95 | 155.90 | 150.99 | 153.57 | 153.57 | 439,024 |
| 2025-11-14 | 151.71 | 153.16 | 151.06 | 151.91 | 151.91 | 76,040 |
| 2025-11-13 | 151.05 | 152.98 | 151.05 | 151.71 | 151.71 | 69,926 |
| 2025-11-12 | 150.55 | 153.16 | 150.55 | 151.43 | 151.43 | 84,725 |
| 2025-11-11 | 154.07 | 156.00 | 151.30 | 151.71 | 151.71 | 218,582 |
| 2025-11-10 | 154.00 | 156.50 | 153.11 | 154.58 | 154.58 | 251,466 |
| 2025-11-07 | 152.51 | 154.75 | 152.51 | 153.38 | 153.38 | 79,261 |
| 2025-11-06 | 154.39 | 155.87 | 153.00 | 153.37 | 153.37 | 72,011 |
| 2025-11-05 | 156.00 | 156.50 | 154.00 | 154.39 | 154.39 | 148,879 |
| 2025-11-04 | 157.02 | 158.51 | 154.50 | 154.88 | 154.88 | 608,677 |
| 2025-11-03 | 155.10 | 161.98 | 154.00 | 157.35 | 157.35 | 689,247 |
| 2025-10-31 | 152.00 | 157.89 | 152.00 | 154.26 | 154.26 | 439,886 |
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.