BF Biosciences historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 206.98 | 214.98 | 203.95 | 212.60 | 212.60 | 2,464,924 |
| 2025-02-07 | 204.05 | 210.00 | 202.00 | 205.72 | 205.72 | 1,344,941 |
| 2025-02-06 | 210.11 | 213.10 | 201.20 | 203.10 | 203.10 | 759,479 |
| 2025-02-04 | 216.85 | 219.00 | 208.00 | 209.19 | 209.19 | 572,955 |
| 2025-02-03 | 224.00 | 224.50 | 211.50 | 213.41 | 213.41 | 522,180 |
| 2025-01-31 | 227.99 | 229.00 | 222.00 | 223.48 | 223.48 | 1,568,926 |
| 2025-01-30 | 219.11 | 228.00 | 219.00 | 224.61 | 224.61 | 2,377,059 |
| 2025-01-29 | 213.89 | 230.00 | 211.00 | 219.32 | 219.32 | 3,196,788 |
| 2025-01-28 | 213.01 | 218.50 | 208.63 | 212.80 | 212.80 | 1,340,623 |
| 2025-01-27 | 225.94 | 227.00 | 208.17 | 212.98 | 212.98 | 1,171,042 |
| 2025-01-24 | 224.03 | 234.97 | 222.90 | 225.13 | 225.13 | 2,313,182 |
| 2025-01-23 | 224.74 | 230.00 | 221.00 | 222.84 | 222.84 | 2,203,924 |
| 2025-01-22 | 230.00 | 236.86 | 221.55 | 223.92 | 223.92 | 1,979,699 |
| 2025-01-21 | 231.90 | 242.99 | 225.00 | 229.04 | 229.04 | 2,930,614 |
| 2025-01-20 | 228.00 | 236.23 | 225.00 | 229.23 | 229.23 | 1,944,566 |
| 2025-01-17 | 226.00 | 231.49 | 219.01 | 227.81 | 227.81 | 2,121,771 |
| 2025-01-16 | 240.00 | 245.97 | 222.00 | 223.45 | 223.45 | 3,535,573 |
| 2025-01-15 | 219.89 | 231.30 | 219.89 | 231.30 | 231.30 | 2,981,826 |
| 2025-01-14 | 193.00 | 210.27 | 192.45 | 210.27 | 210.27 | 1,596,341 |
| 2025-01-13 | 193.00 | 196.01 | 184.50 | 191.15 | 191.15 | 2,143,102 |
| 2025-01-10 | 208.80 | 214.00 | 188.11 | 191.19 | 191.19 | 1,663,918 |
| 2025-01-09 | 222.99 | 223.00 | 204.00 | 208.22 | 208.22 | 606,266 |
| 2025-01-08 | 230.01 | 234.00 | 215.10 | 220.04 | 220.04 | 792,094 |
| 2025-01-07 | 240.00 | 242.00 | 224.01 | 228.33 | 228.33 | 1,117,414 |
| 2025-01-06 | 246.99 | 253.97 | 236.00 | 237.20 | 237.20 | 1,933,849 |
| 2025-01-03 | 235.50 | 244.88 | 235.00 | 242.93 | 242.93 | 2,292,081 |
| 2025-01-02 | 233.00 | 245.00 | 231.50 | 234.11 | 234.11 | 1,468,431 |
| 2025-01-01 | 235.00 | 237.49 | 229.90 | 231.15 | 231.15 | 726,019 |
| 2024-12-31 | 243.80 | 245.00 | 233.60 | 234.85 | 234.85 | 849,042 |
| 2024-12-30 | 240.00 | 244.12 | 237.50 | 240.51 | 240.51 | 1,304,751 |
| 2024-12-27 | 242.00 | 243.40 | 230.02 | 236.97 | 236.97 | 1,900,465 |
| 2024-12-26 | 234.90 | 246.95 | 229.00 | 236.73 | 236.73 | 1,579,225 |
| 2024-12-24 | 235.00 | 253.90 | 215.00 | 233.60 | 233.60 | 3,936,196 |
| 2024-12-23 | 221.00 | 231.43 | 218.00 | 231.43 | 231.43 | 3,384,624 |
| 2024-12-20 | 191.26 | 210.39 | 189.50 | 210.39 | 210.39 | 2,177,492 |
| 2024-12-19 | 200.00 | 202.88 | 187.00 | 191.26 | 191.26 | 1,345,141 |
| 2024-12-18 | 206.00 | 213.00 | 195.00 | 197.36 | 197.36 | 2,166,819 |
| 2024-12-17 | 202.98 | 215.90 | 198.00 | 205.13 | 205.13 | 2,128,086 |
| 2024-12-16 | 220.00 | 226.98 | 204.00 | 206.98 | 206.98 | 2,417,475 |
| 2024-12-13 | 218.00 | 227.70 | 212.00 | 216.77 | 216.77 | 4,003,067 |
| 2024-12-12 | 189.98 | 207.00 | 187.02 | 207.00 | 207.00 | 2,342,419 |
| 2024-12-11 | 186.00 | 201.00 | 185.51 | 188.18 | 188.18 | 2,232,494 |
| 2024-12-10 | 217.96 | 217.96 | 192.90 | 192.90 | 192.90 | 3,464,878 |
| 2024-12-09 | 235.38 | 237.00 | 211.24 | 214.33 | 214.33 | 3,468,774 |
| 2024-12-06 | 246.00 | 251.50 | 230.00 | 234.71 | 234.71 | 3,544,612 |
| 2024-12-05 | 233.89 | 249.45 | 229.25 | 243.36 | 243.36 | 3,518,287 |
| 2024-12-04 | 224.34 | 235.50 | 211.00 | 231.04 | 231.04 | 3,921,887 |
| 2024-12-03 | 214.90 | 218.05 | 183.00 | 214.29 | 214.29 | 6,887,099 |
| 2024-12-02 | 189.74 | 198.23 | 188.00 | 198.23 | 198.23 | 2,040,978 |
| 2024-11-29 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | 1,325,482 |
| 2024-11-28 | 149.89 | 163.83 | 149.00 | 163.83 | 163.83 | 2,827,002 |
| 2024-11-27 | 150.00 | 154.25 | 145.00 | 148.94 | 148.94 | 3,938,584 |
| 2024-11-26 | 150.00 | 153.90 | 135.05 | 141.57 | 141.57 | 4,161,311 |
| 2024-11-25 | 140.50 | 151.70 | 140.22 | 148.92 | 148.92 | 3,750,423 |
| 2024-11-22 | 148.98 | 150.00 | 135.20 | 140.31 | 140.31 | 3,486,346 |
| 2024-11-21 | 153.89 | 160.00 | 147.02 | 150.22 | 150.22 | 4,539,616 |
| 2024-11-20 | 139.90 | 150.40 | 135.10 | 149.90 | 149.90 | 6,253,351 |
| 2024-11-19 | 128.49 | 136.73 | 128.49 | 136.73 | 136.73 | 2,585,327 |
| 2024-11-18 | 124.30 | 124.30 | 120.00 | 124.30 | 124.30 | 4,768,093 |
| 2024-11-15 | 104.24 | 113.00 | 104.00 | 113.00 | 113.00 | 845,275 |
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.