BF Biosciences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 142.22 | 142.22 | 140.00 | 142.22 | 142.22 | 564,703 |
| 2025-05-09 | 123.01 | 132.00 | 117.00 | 129.29 | 129.29 | 1,285,313 |
| 2025-05-08 | 136.56 | 142.50 | 121.51 | 122.42 | 122.42 | 1,305,701 |
| 2025-05-07 | 132.55 | 141.90 | 131.97 | 135.01 | 135.01 | 1,352,155 |
| 2025-05-06 | 155.00 | 158.99 | 146.00 | 146.63 | 146.63 | 1,484,571 |
| 2025-05-05 | 139.00 | 151.37 | 136.50 | 151.37 | 151.37 | 2,235,610 |
| 2025-05-02 | 132.45 | 137.61 | 129.00 | 137.61 | 137.61 | 1,178,930 |
| 2025-04-30 | 133.00 | 133.80 | 121.51 | 125.10 | 125.10 | 2,112,785 |
| 2025-04-29 | 145.00 | 145.00 | 128.99 | 134.52 | 134.52 | 1,775,685 |
| 2025-04-28 | 152.70 | 153.25 | 137.90 | 140.25 | 140.25 | 512,482 |
| 2025-04-25 | 154.00 | 155.50 | 149.80 | 151.65 | 151.65 | 443,015 |
| 2025-04-24 | 155.01 | 157.99 | 151.00 | 153.19 | 153.19 | 549,478 |
| 2025-04-23 | 163.49 | 164.50 | 157.23 | 160.01 | 160.01 | 1,539,454 |
| 2025-04-22 | 155.75 | 162.55 | 155.00 | 160.15 | 160.15 | 1,261,666 |
| 2025-04-21 | 157.00 | 157.00 | 153.94 | 155.22 | 155.22 | 481,350 |
| 2025-04-18 | 156.50 | 158.00 | 155.15 | 155.77 | 155.77 | 251,780 |
| 2025-04-17 | 155.00 | 158.50 | 153.01 | 155.88 | 155.88 | 322,634 |
| 2025-04-16 | 155.08 | 163.00 | 154.50 | 155.50 | 155.50 | 1,190,631 |
| 2025-04-15 | 158.20 | 160.00 | 155.52 | 156.23 | 156.23 | 648,981 |
| 2025-04-14 | 160.00 | 162.00 | 157.50 | 158.10 | 158.10 | 694,933 |
| 2025-04-11 | 151.05 | 163.73 | 151.01 | 157.59 | 157.59 | 2,003,731 |
| 2025-04-10 | 155.44 | 157.00 | 152.70 | 153.22 | 153.22 | 778,419 |
| 2025-04-09 | 154.89 | 156.00 | 150.01 | 151.10 | 151.10 | 554,403 |
| 2025-04-08 | 156.00 | 160.00 | 154.00 | 155.33 | 155.33 | 593,800 |
| 2025-04-07 | 164.40 | 164.40 | 148.48 | 153.68 | 153.68 | 1,450,381 |
| 2025-04-04 | 167.26 | 168.65 | 164.50 | 164.98 | 164.98 | 330,064 |
| 2025-04-03 | 167.00 | 169.90 | 166.50 | 167.26 | 167.26 | 614,587 |
| 2025-03-27 | 166.50 | 167.00 | 164.83 | 166.57 | 166.57 | 325,453 |
| 2025-03-26 | 168.96 | 168.99 | 164.50 | 165.09 | 165.09 | 668,144 |
| 2025-03-25 | 166.98 | 167.50 | 163.30 | 165.02 | 165.02 | 508,572 |
| 2025-03-24 | 166.99 | 171.60 | 165.50 | 166.20 | 166.20 | 1,033,389 |
| 2025-03-21 | 165.10 | 172.00 | 164.90 | 165.94 | 165.94 | 1,576,596 |
| 2025-03-20 | 170.49 | 170.49 | 163.60 | 164.26 | 164.26 | 1,527,788 |
| 2025-03-19 | 174.48 | 177.50 | 167.00 | 168.49 | 168.49 | 1,410,096 |
| 2025-03-18 | 179.90 | 180.01 | 172.01 | 172.98 | 172.98 | 961,592 |
| 2025-03-17 | 184.79 | 185.50 | 177.50 | 178.62 | 178.62 | 1,111,116 |
| 2025-03-14 | 187.00 | 188.00 | 182.50 | 183.55 | 183.55 | 1,315,198 |
| 2025-03-13 | 182.15 | 188.00 | 182.15 | 185.14 | 185.14 | 1,376,306 |
| 2025-03-12 | 181.97 | 192.00 | 179.20 | 184.45 | 184.45 | 1,897,044 |
| 2025-03-11 | 189.40 | 191.00 | 181.16 | 182.84 | 182.84 | 1,298,689 |
| 2025-03-10 | 180.00 | 189.28 | 170.11 | 189.28 | 189.28 | 3,233,860 |
| 2025-03-07 | 169.98 | 173.44 | 164.10 | 172.07 | 172.07 | 683,586 |
| 2025-03-06 | 167.80 | 171.50 | 167.02 | 168.26 | 168.26 | 378,149 |
| 2025-03-05 | 177.01 | 180.05 | 165.40 | 167.13 | 167.13 | 951,746 |
| 2025-03-04 | 155.00 | 173.67 | 155.00 | 173.67 | 173.67 | 1,191,277 |
| 2025-03-03 | 168.01 | 169.00 | 156.51 | 157.88 | 157.88 | 404,731 |
| 2025-02-28 | 156.57 | 173.00 | 155.11 | 166.12 | 166.12 | 2,064,275 |
| 2025-02-27 | 183.99 | 184.83 | 166.51 | 166.52 | 166.52 | 2,869,426 |
| 2025-02-26 | 192.00 | 193.98 | 182.02 | 185.01 | 185.01 | 2,166,419 |
| 2025-02-25 | 196.98 | 198.20 | 189.00 | 190.38 | 190.38 | 2,407,159 |
| 2025-02-24 | 191.11 | 199.80 | 191.05 | 195.82 | 195.82 | 3,172,431 |
| 2025-02-21 | 198.00 | 198.30 | 188.80 | 190.72 | 190.72 | 1,784,921 |
| 2025-02-20 | 201.99 | 203.80 | 196.49 | 197.16 | 197.16 | 2,568,154 |
| 2025-02-19 | 195.94 | 204.39 | 195.00 | 201.23 | 201.23 | 4,503,274 |
| 2025-02-18 | 198.99 | 202.00 | 195.00 | 195.94 | 195.94 | 1,378,780 |
| 2025-02-17 | 213.00 | 214.50 | 197.10 | 199.22 | 199.22 | 1,108,105 |
| 2025-02-14 | 218.00 | 219.00 | 210.00 | 212.78 | 212.78 | 1,486,264 |
| 2025-02-13 | 220.00 | 221.55 | 215.65 | 217.05 | 217.05 | 759,673 |
| 2025-02-12 | 220.00 | 224.00 | 216.00 | 218.83 | 218.83 | 1,991,499 |
| 2025-02-11 | 213.98 | 221.98 | 213.00 | 217.55 | 217.55 | 2,281,446 |
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.