BF Biosciences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 152.00 | 157.89 | 152.00 | 154.26 | 154.26 | 439,886 |
| 2025-10-30 | 152.50 | 153.99 | 150.26 | 151.01 | 151.01 | 181,077 |
| 2025-10-29 | 154.00 | 154.51 | 151.00 | 151.46 | 151.46 | 423,396 |
| 2025-10-28 | 155.00 | 157.50 | 152.00 | 153.73 | 153.73 | 391,425 |
| 2025-10-27 | 155.00 | 160.43 | 152.00 | 153.58 | 153.58 | 429,832 |
| 2025-10-24 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | 162,652 |
| 2025-10-23 | 159.05 | 159.06 | 154.05 | 156.14 | 156.14 | 273,016 |
| 2025-10-22 | 160.55 | 161.00 | 158.00 | 158.62 | 158.62 | 292,153 |
| 2025-10-21 | 158.00 | 161.50 | 158.00 | 159.65 | 159.65 | 381,398 |
| 2025-10-20 | 159.70 | 160.50 | 156.89 | 157.75 | 157.75 | 389,435 |
| 2025-10-17 | 155.15 | 161.01 | 152.51 | 158.41 | 158.41 | 758,909 |
| 2025-10-16 | 162.68 | 163.90 | 153.50 | 155.02 | 155.02 | 836,587 |
| 2025-10-15 | 165.00 | 177.10 | 160.30 | 162.69 | 162.69 | 3,815,565 |
| 2025-10-14 | 150.00 | 163.52 | 149.71 | 163.52 | 163.52 | 2,669,119 |
| 2025-10-13 | 152.20 | 152.20 | 146.99 | 148.65 | 148.65 | 381,675 |
| 2025-10-10 | 153.81 | 155.95 | 152.00 | 153.07 | 153.07 | 295,184 |
| 2025-10-09 | 154.10 | 158.00 | 154.00 | 155.01 | 155.01 | 455,699 |
| 2025-10-08 | 154.00 | 154.99 | 151.01 | 154.07 | 154.07 | 454,961 |
| 2025-10-07 | 158.01 | 159.90 | 152.80 | 153.68 | 153.68 | 722,656 |
| 2025-10-06 | 162.00 | 162.00 | 157.60 | 158.42 | 158.42 | 418,119 |
| 2025-10-03 | 161.38 | 161.85 | 160.20 | 161.20 | 161.20 | 292,100 |
| 2025-10-02 | 163.30 | 163.30 | 161.00 | 161.38 | 161.38 | 211,438 |
| 2025-10-01 | 164.25 | 164.87 | 161.25 | 162.55 | 162.55 | 318,869 |
| 2025-09-30 | 159.13 | 168.00 | 159.13 | 163.44 | 163.44 | 1,204,467 |
| 2025-09-29 | 161.50 | 161.99 | 158.00 | 158.54 | 158.54 | 449,462 |
| 2025-09-26 | 163.25 | 163.25 | 159.25 | 160.18 | 160.18 | 474,876 |
| 2025-09-25 | 161.01 | 163.25 | 161.01 | 161.64 | 161.64 | 525,856 |
| 2025-09-24 | 163.50 | 164.00 | 160.50 | 160.81 | 160.81 | 543,561 |
| 2025-09-23 | 167.00 | 167.00 | 162.55 | 163.41 | 163.41 | 761,781 |
| 2025-09-22 | 167.50 | 168.50 | 166.00 | 166.28 | 166.28 | 339,336 |
| 2025-09-19 | 168.50 | 168.94 | 165.00 | 166.87 | 166.87 | 465,723 |
| 2025-09-18 | 167.00 | 169.01 | 167.00 | 168.31 | 168.31 | 325,623 |
| 2025-09-17 | 167.87 | 168.50 | 166.82 | 167.16 | 167.16 | 315,117 |
| 2025-09-16 | 167.25 | 168.48 | 166.70 | 167.87 | 167.87 | 256,528 |
| 2025-09-15 | 165.48 | 168.74 | 165.48 | 167.22 | 167.22 | 309,794 |
| 2025-09-12 | 168.99 | 169.00 | 165.00 | 165.48 | 165.48 | 489,045 |
| 2025-09-11 | 166.23 | 170.00 | 166.06 | 167.52 | 167.52 | 895,651 |
| 2025-09-10 | 166.05 | 166.80 | 165.00 | 166.23 | 166.23 | 552,242 |
| 2025-09-09 | 168.00 | 168.00 | 164.11 | 165.78 | 165.78 | 505,095 |
| 2025-09-08 | 169.00 | 169.80 | 165.00 | 165.81 | 165.81 | 654,401 |
| 2025-09-05 | 169.50 | 169.60 | 167.50 | 168.01 | 168.01 | 328,625 |
| 2025-09-04 | 171.00 | 172.95 | 167.80 | 168.77 | 168.77 | 461,895 |
| 2025-09-03 | 170.60 | 171.44 | 169.62 | 170.49 | 170.49 | 352,841 |
| 2025-09-02 | 170.00 | 171.90 | 168.00 | 168.71 | 168.71 | 477,985 |
| 2025-09-01 | 167.01 | 169.50 | 166.12 | 168.72 | 168.72 | 399,097 |
| 2025-08-29 | 167.66 | 169.89 | 166.80 | 167.14 | 167.14 | 396,019 |
| 2025-08-28 | 166.00 | 170.25 | 166.00 | 167.63 | 167.63 | 380,112 |
| 2025-08-27 | 170.10 | 171.75 | 165.81 | 166.55 | 166.55 | 383,368 |
| 2025-08-26 | 172.00 | 172.90 | 169.90 | 170.10 | 170.10 | 331,550 |
| 2025-08-25 | 174.99 | 176.98 | 170.60 | 171.93 | 171.93 | 714,699 |
| 2025-08-22 | 178.75 | 182.30 | 174.00 | 175.12 | 175.12 | 1,442,557 |
| 2025-08-21 | 185.48 | 189.97 | 176.25 | 177.02 | 177.02 | 3,537,639 |
| 2025-08-20 | 172.50 | 189.04 | 172.00 | 185.17 | 185.17 | 6,258,211 |
| 2025-08-19 | 168.10 | 175.50 | 168.10 | 171.85 | 171.85 | 1,991,050 |
| 2025-08-18 | 166.49 | 168.99 | 164.50 | 167.41 | 167.41 | 566,969 |
| 2025-08-15 | 164.49 | 167.94 | 164.00 | 165.37 | 165.37 | 419,007 |
| 2025-08-13 | 161.90 | 164.99 | 161.00 | 163.27 | 163.27 | 661,239 |
| 2025-08-12 | 162.02 | 162.95 | 160.60 | 161.08 | 161.08 | 381,626 |
| 2025-08-11 | 163.89 | 165.99 | 161.44 | 162.01 | 162.01 | 547,899 |
| 2025-08-08 | 166.00 | 167.00 | 163.00 | 163.40 | 163.40 | 258,127 |
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.