Big Bird Foods Limited (PSX:BBFL)
Pakistan · Delayed Price · Currency is PKR 52.83
-0.34 (-0.64%)
At close: Jan 9, 2026
Big Bird Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 53.49 | 54.90 | 52.11 | 52.83 | 52.83 | -0.64% | 2,281,579 |
| Jan 8, 2026 | 50.78 | 53.72 | 50.21 | 53.17 | 53.17 | 5.37% | 2,862,733 |
| Jan 7, 2026 | 50.45 | 50.80 | 50.20 | 50.46 | 50.46 | 0.02% | 456,632 |
| Jan 6, 2026 | 50.40 | 50.69 | 50.13 | 50.45 | 50.45 | 0.06% | 186,543 |
| Jan 5, 2026 | 50.60 | 50.95 | 50.00 | 50.42 | 50.42 | -0.36% | 627,138 |
| Jan 2, 2026 | 51.30 | 51.30 | 50.54 | 50.60 | 50.60 | -1.52% | 474,558 |
| Jan 1, 2026 | 50.98 | 52.00 | 50.30 | 51.38 | 51.38 | 1.60% | 447,917 |
| Dec 31, 2025 | 50.73 | 52.60 | 50.20 | 50.57 | 50.57 | 0.26% | 4,688,432 |
| Dec 30, 2025 | 49.48 | 51.95 | 49.25 | 50.44 | 50.44 | 2.37% | 1,073,770 |
| Dec 29, 2025 | 50.05 | 50.50 | 49.03 | 49.27 | 49.27 | -1.44% | 228,678 |
| Dec 26, 2025 | 50.50 | 50.75 | 49.78 | 49.99 | 49.99 | -0.24% | 199,993 |
| Dec 24, 2025 | 50.30 | 50.44 | 50.02 | 50.11 | 50.11 | -0.36% | 77,851 |
| Dec 23, 2025 | 50.51 | 50.95 | 50.17 | 50.29 | 50.29 | -0.10% | 75,075 |
| Dec 22, 2025 | 50.69 | 51.38 | 50.20 | 50.34 | 50.34 | -0.69% | 134,130 |
| Dec 19, 2025 | 50.98 | 51.40 | 50.00 | 50.69 | 50.69 | 0.28% | 339,014 |
| Dec 18, 2025 | 50.53 | 50.87 | 50.50 | 50.55 | 50.55 | 0.20% | 91,974 |
| Dec 17, 2025 | 50.92 | 51.00 | 50.35 | 50.45 | 50.45 | -0.92% | 122,523 |
| Dec 16, 2025 | 50.61 | 51.40 | 50.61 | 50.92 | 50.92 | 0.16% | 174,408 |
| Dec 15, 2025 | 51.55 | 51.93 | 50.50 | 50.84 | 50.84 | -1.95% | 931,546 |
| Dec 12, 2025 | 50.81 | 52.00 | 50.72 | 51.85 | 51.85 | 2.07% | 1,532,247 |
| Dec 11, 2025 | 50.70 | 51.44 | 50.26 | 50.80 | 50.80 | 0.08% | 1,102,457 |
| Dec 10, 2025 | 51.88 | 51.88 | 50.00 | 50.76 | 50.76 | -1.25% | 746,300 |
| Dec 9, 2025 | 52.12 | 52.89 | 50.51 | 51.40 | 51.40 | -1.51% | 805,446 |
| Dec 8, 2025 | 53.05 | 53.25 | 51.52 | 52.19 | 52.19 | -2.05% | 534,356 |
| Dec 5, 2025 | 53.72 | 54.49 | 48.35 | 53.28 | 53.28 | -0.82% | 3,762,021 |
| Dec 4, 2025 | 53.81 | 55.40 | 52.15 | 53.72 | 53.72 | -0.17% | 2,145,828 |
| Dec 3, 2025 | 53.00 | 54.10 | 52.02 | 53.81 | 53.81 | 1.95% | 1,633,542 |
| Dec 2, 2025 | 53.50 | 54.00 | 52.51 | 52.78 | 52.78 | -1.35% | 256,616 |
| Dec 1, 2025 | 53.52 | 54.50 | 52.01 | 53.50 | 53.50 | -0.04% | 546,269 |
| Nov 28, 2025 | 51.40 | 54.00 | 51.00 | 53.52 | 53.52 | 4.86% | 1,466,175 |
| Nov 27, 2025 | 51.75 | 51.75 | 50.80 | 51.04 | 51.04 | -1.83% | 238,278 |
| Nov 26, 2025 | 53.70 | 53.99 | 50.30 | 51.99 | 51.99 | -3.76% | 821,977 |
| Nov 25, 2025 | 54.01 | 55.90 | 53.51 | 54.02 | 54.02 | 2.29% | 5,177,319 |
| Nov 24, 2025 | 47.51 | 52.81 | 47.51 | 52.81 | 52.81 | 10.00% | 1,754,336 |
| Nov 21, 2025 | 48.15 | 48.70 | 47.95 | 48.01 | 48.01 | -0.52% | 168,034 |
| Nov 20, 2025 | 48.11 | 48.70 | 48.11 | 48.26 | 48.26 | -0.21% | 67,115 |
| Nov 19, 2025 | 48.65 | 48.89 | 48.02 | 48.36 | 48.36 | -0.31% | 133,497 |
| Nov 18, 2025 | 48.40 | 48.90 | 48.40 | 48.51 | 48.51 | 0.23% | 142,597 |
| Nov 17, 2025 | 48.45 | 49.50 | 47.61 | 48.40 | 48.40 | 0.64% | 699,740 |
| Nov 14, 2025 | 48.07 | 48.48 | 48.00 | 48.09 | 48.09 | 0.04% | 477,361 |
| Nov 13, 2025 | 48.48 | 48.69 | 47.92 | 48.07 | 48.07 | -0.10% | 212,998 |
| Nov 12, 2025 | 47.90 | 48.19 | 47.25 | 48.12 | 48.12 | 1.82% | 206,152 |
| Nov 11, 2025 | 48.21 | 48.76 | 47.10 | 47.26 | 47.26 | -2.50% | 360,887 |
| Nov 10, 2025 | 48.50 | 48.80 | 48.03 | 48.47 | 48.47 | 0.06% | 207,488 |
| Nov 7, 2025 | 48.06 | 48.80 | 48.01 | 48.44 | 48.44 | 0.94% | 217,234 |
| Nov 6, 2025 | 48.75 | 48.89 | 47.91 | 47.99 | 47.99 | -0.08% | 313,189 |
| Nov 5, 2025 | 49.02 | 49.49 | 47.95 | 48.03 | 48.03 | -2.02% | 354,886 |
| Nov 4, 2025 | 50.00 | 50.00 | 48.60 | 49.02 | 49.02 | -1.59% | 263,689 |
| Nov 3, 2025 | 49.00 | 49.99 | 49.00 | 49.81 | 49.81 | 2.11% | 372,295 |
| Oct 31, 2025 | 48.90 | 49.00 | 48.40 | 48.78 | 48.78 | 1.16% | 313,777 |