BF Biosciences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 166.00 | 169.00 | 165.20 | 165.45 | 165.45 | 680,878 |
| 2025-08-06 | 165.00 | 168.35 | 165.00 | 165.54 | 165.54 | 446,550 |
| 2025-08-05 | 162.50 | 167.90 | 162.00 | 164.35 | 164.35 | 1,040,424 |
| 2025-08-04 | 161.25 | 163.99 | 159.35 | 162.94 | 162.94 | 439,174 |
| 2025-08-01 | 163.00 | 163.00 | 158.00 | 161.14 | 161.14 | 226,202 |
| 2025-07-31 | 162.51 | 163.23 | 160.05 | 161.89 | 161.89 | 296,070 |
| 2025-07-30 | 165.50 | 167.99 | 158.01 | 161.13 | 161.13 | 1,166,735 |
| 2025-07-29 | 164.00 | 172.49 | 161.00 | 164.85 | 164.85 | 1,606,437 |
| 2025-07-28 | 165.50 | 165.78 | 163.00 | 163.26 | 163.26 | 237,474 |
| 2025-07-25 | 164.00 | 167.40 | 164.00 | 164.48 | 164.48 | 163,317 |
| 2025-07-24 | 166.00 | 166.98 | 163.11 | 164.34 | 164.34 | 265,648 |
| 2025-07-23 | 162.94 | 168.00 | 162.94 | 164.38 | 164.38 | 252,050 |
| 2025-07-22 | 162.00 | 163.00 | 160.02 | 161.59 | 161.59 | 183,142 |
| 2025-07-21 | 165.00 | 165.00 | 160.90 | 161.10 | 161.10 | 157,977 |
| 2025-07-18 | 165.00 | 165.00 | 162.40 | 162.88 | 162.88 | 153,973 |
| 2025-07-17 | 167.02 | 167.99 | 162.00 | 163.64 | 163.64 | 650,910 |
| 2025-07-16 | 163.00 | 167.00 | 163.00 | 166.46 | 166.46 | 288,814 |
| 2025-07-15 | 167.99 | 168.69 | 164.10 | 164.96 | 164.96 | 249,687 |
| 2025-07-14 | 169.85 | 170.00 | 167.40 | 167.62 | 167.62 | 370,667 |
| 2025-07-11 | 169.07 | 170.00 | 165.95 | 167.06 | 167.06 | 418,440 |
| 2025-07-10 | 171.88 | 171.88 | 168.56 | 169.07 | 169.07 | 261,333 |
| 2025-07-09 | 173.90 | 173.90 | 168.55 | 169.17 | 169.17 | 375,710 |
| 2025-07-08 | 174.00 | 175.00 | 170.50 | 171.20 | 171.20 | 606,234 |
| 2025-07-07 | 173.50 | 174.50 | 172.39 | 173.15 | 173.15 | 601,218 |
| 2025-07-04 | 173.49 | 173.49 | 171.12 | 172.26 | 172.26 | 194,797 |
| 2025-07-03 | 177.00 | 178.88 | 171.91 | 172.55 | 172.55 | 751,871 |
| 2025-07-02 | 170.95 | 178.49 | 170.50 | 176.04 | 176.04 | 1,655,500 |
| 2025-07-01 | 170.48 | 173.00 | 169.04 | 170.44 | 170.44 | 616,470 |
| 2025-06-30 | 170.98 | 172.35 | 168.45 | 168.70 | 168.70 | 381,282 |
| 2025-06-27 | 169.79 | 171.45 | 168.00 | 169.00 | 169.00 | 387,466 |
| 2025-06-26 | 173.55 | 174.00 | 167.50 | 168.11 | 168.11 | 724,994 |
| 2025-06-25 | 171.00 | 173.99 | 169.00 | 172.22 | 172.22 | 567,591 |
| 2025-06-24 | 161.00 | 170.02 | 161.00 | 168.86 | 168.86 | 813,890 |
| 2025-06-23 | 162.06 | 163.00 | 152.00 | 154.56 | 154.56 | 589,873 |
| 2025-06-20 | 167.99 | 169.00 | 165.10 | 167.00 | 167.00 | 360,178 |
| 2025-06-19 | 171.00 | 172.70 | 166.51 | 167.89 | 167.89 | 591,709 |
| 2025-06-18 | 170.71 | 171.49 | 167.99 | 168.07 | 168.07 | 384,172 |
| 2025-06-17 | 173.99 | 174.50 | 169.01 | 170.71 | 170.71 | 548,545 |
| 2025-06-16 | 175.00 | 179.90 | 171.17 | 172.40 | 172.40 | 1,337,925 |
| 2025-06-13 | 174.56 | 179.00 | 167.00 | 175.57 | 175.57 | 1,278,548 |
| 2025-06-12 | 186.03 | 189.30 | 180.56 | 181.50 | 181.50 | 1,425,408 |
| 2025-06-11 | 184.99 | 190.00 | 184.99 | 185.68 | 185.68 | 1,308,254 |
| 2025-06-10 | 183.87 | 187.86 | 182.00 | 182.80 | 182.80 | 1,208,939 |
| 2025-06-05 | 182.01 | 188.00 | 180.51 | 181.52 | 181.52 | 1,007,260 |
| 2025-06-04 | 182.99 | 184.00 | 180.40 | 180.99 | 180.99 | 581,103 |
| 2025-06-03 | 185.50 | 186.89 | 180.05 | 181.09 | 181.09 | 536,262 |
| 2025-06-02 | 185.00 | 190.00 | 183.00 | 183.64 | 183.64 | 1,191,355 |
| 2025-05-30 | 190.45 | 192.99 | 183.50 | 184.47 | 184.47 | 2,147,449 |
| 2025-05-29 | 185.00 | 194.00 | 185.00 | 188.66 | 188.66 | 1,613,334 |
| 2025-05-27 | 180.90 | 192.45 | 179.00 | 186.51 | 186.51 | 3,179,070 |
| 2025-05-26 | 184.10 | 185.55 | 179.06 | 180.08 | 180.08 | 1,301,390 |
| 2025-05-23 | 186.00 | 194.90 | 182.30 | 185.09 | 185.09 | 3,630,065 |
| 2025-05-22 | 176.30 | 193.71 | 176.00 | 184.90 | 184.90 | 5,591,643 |
| 2025-05-21 | 176.00 | 180.00 | 174.00 | 176.10 | 176.10 | 1,759,428 |
| 2025-05-20 | 172.55 | 183.90 | 171.00 | 174.00 | 174.00 | 5,369,526 |
| 2025-05-19 | 173.00 | 176.00 | 166.30 | 172.42 | 172.42 | 4,437,348 |
| 2025-05-16 | 152.85 | 168.03 | 152.00 | 168.03 | 168.03 | 2,912,058 |
| 2025-05-15 | 152.98 | 155.00 | 150.07 | 152.75 | 152.75 | 500,176 |
| 2025-05-14 | 158.98 | 159.00 | 151.01 | 153.20 | 153.20 | 1,004,050 |
| 2025-05-13 | 144.98 | 156.44 | 141.00 | 154.48 | 154.48 | 1,838,323 |
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.