Big Bird Foods Limited (PSX:BBFL)
Pakistan · Delayed Price · Currency is PKR 47.95
-0.08 (-0.17%)
At close: Sep 2, 2025
Big Bird Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 48.43 | 48.90 | 47.70 | 47.95 | 47.95 | -0.17% | 2,475,004 |
| Sep 1, 2025 | 47.27 | 48.74 | 47.05 | 48.03 | 48.03 | 1.35% | 2,874,685 |
| Aug 29, 2025 | 47.37 | 47.89 | 47.02 | 47.39 | 47.39 | 0.89% | 869,584 |
| Aug 28, 2025 | 48.12 | 48.12 | 46.90 | 46.97 | 46.97 | -2.08% | 1,911,173 |
| Aug 27, 2025 | 47.65 | 48.45 | 47.45 | 47.97 | 47.97 | 1.20% | 1,694,671 |
| Aug 26, 2025 | 47.75 | 47.84 | 47.26 | 47.40 | 47.40 | 0.06% | 630,969 |
| Aug 25, 2025 | 47.30 | 47.68 | 47.00 | 47.37 | 47.37 | 0.19% | 466,201 |
| Aug 22, 2025 | 47.15 | 47.84 | 47.05 | 47.28 | 47.28 | -0.19% | 987,724 |
| Aug 21, 2025 | 48.30 | 48.85 | 46.76 | 47.37 | 47.37 | -1.72% | 2,465,760 |
| Aug 20, 2025 | 49.00 | 49.15 | 48.01 | 48.20 | 48.20 | -1.27% | 907,086 |
| Aug 19, 2025 | 49.00 | 50.39 | 48.60 | 48.82 | 48.82 | 0.54% | 5,254,084 |
| Aug 18, 2025 | 47.30 | 49.00 | 47.03 | 48.56 | 48.56 | 2.75% | 2,609,186 |
| Aug 15, 2025 | 47.26 | 47.44 | 47.03 | 47.26 | 47.26 | 0.57% | 821,956 |
| Aug 13, 2025 | 47.00 | 47.25 | 46.70 | 46.99 | 46.99 | 0.21% | 986,985 |
| Aug 12, 2025 | 47.01 | 47.10 | 46.70 | 46.89 | 46.89 | 0.32% | 701,620 |
| Aug 11, 2025 | 46.95 | 47.24 | 46.65 | 46.74 | 46.74 | -0.23% | 925,930 |
| Aug 8, 2025 | 47.00 | 47.35 | 46.75 | 46.85 | 46.85 | -0.21% | 749,800 |
| Aug 7, 2025 | 46.90 | 47.48 | 46.85 | 46.95 | 46.95 | 0.09% | 1,521,720 |
| Aug 6, 2025 | 47.13 | 47.60 | 46.85 | 46.91 | 46.91 | -0.32% | 1,205,073 |
| Aug 5, 2025 | 46.90 | 47.70 | 46.63 | 47.06 | 47.06 | 0.32% | 3,211,069 |
| Aug 4, 2025 | 47.04 | 47.50 | 46.25 | 46.91 | 46.91 | -0.23% | 2,590,249 |
| Aug 1, 2025 | 47.05 | 47.44 | 46.96 | 47.02 | 47.02 | -0.02% | 2,136,582 |
| Jul 31, 2025 | 47.98 | 48.10 | 46.82 | 47.03 | 47.03 | -2.41% | 1,941,626 |
| Jul 30, 2025 | 48.21 | 48.60 | 47.11 | 48.19 | 48.19 | - | 5,025,944 |
| Jul 29, 2025 | 48.80 | 48.80 | 48.14 | 48.19 | 48.19 | -1.29% | 2,806,393 |
| Jul 28, 2025 | 48.55 | 48.94 | 48.25 | 48.82 | 48.82 | 0.93% | 2,858,395 |
| Jul 25, 2025 | 48.47 | 48.70 | 48.16 | 48.37 | 48.37 | -0.37% | 1,374,358 |
| Jul 24, 2025 | 48.90 | 50.00 | 48.05 | 48.55 | 48.55 | 0.08% | 10,685,710 |
| Jul 23, 2025 | 48.80 | 48.97 | 48.22 | 48.51 | 48.51 | -0.53% | 937,708 |
| Jul 22, 2025 | 48.01 | 49.45 | 48.01 | 48.77 | 48.77 | 1.22% | 6,435,673 |
| Jul 21, 2025 | 49.49 | 49.69 | 48.00 | 48.18 | 48.18 | -2.76% | 2,130,382 |
| Jul 18, 2025 | 50.79 | 50.79 | 49.45 | 49.55 | 49.55 | -2.52% | 2,765,016 |
| Jul 17, 2025 | 50.52 | 51.15 | 50.17 | 50.83 | 50.83 | 0.53% | 4,121,213 |
| Jul 16, 2025 | 51.12 | 51.12 | 50.10 | 50.56 | 50.56 | -1.48% | 2,324,594 |
| Jul 15, 2025 | 50.71 | 51.65 | 49.90 | 51.32 | 51.32 | 1.18% | 7,306,850 |
| Jul 14, 2025 | 51.11 | 51.40 | 50.45 | 50.72 | 50.72 | -0.63% | 3,492,198 |
| Jul 11, 2025 | 52.20 | 52.84 | 50.90 | 51.04 | 51.04 | -2.20% | 3,931,149 |
| Jul 10, 2025 | 49.50 | 52.44 | 49.50 | 52.19 | 52.19 | 3.55% | 17,334,560 |
| Jul 9, 2025 | 49.73 | 50.59 | 49.40 | 50.40 | 50.40 | 1.37% | 6,048,705 |
| Jul 8, 2025 | 50.47 | 50.47 | 49.46 | 49.72 | 49.72 | -1.49% | 3,375,764 |
| Jul 7, 2025 | 50.50 | 50.80 | 50.00 | 50.47 | 50.47 | 0.32% | 7,637,106 |
| Jul 4, 2025 | 49.84 | 50.50 | 49.00 | 50.31 | 50.31 | 1.47% | 5,232,159 |
| Jul 3, 2025 | 50.62 | 50.63 | 49.00 | 49.58 | 49.58 | -1.76% | 4,705,433 |
| Jul 2, 2025 | 49.60 | 50.70 | 49.60 | 50.47 | 50.47 | 2.00% | 4,887,829 |
| Jul 1, 2025 | 50.75 | 50.80 | 49.00 | 49.48 | 49.48 | -1.90% | 4,024,079 |
| Jun 30, 2025 | 50.30 | 51.43 | 50.00 | 50.44 | 50.44 | 0.28% | 8,479,789 |
| Jun 27, 2025 | 49.39 | 51.40 | 49.00 | 50.30 | 50.30 | 2.46% | 10,113,030 |
| Jun 26, 2025 | 50.37 | 50.50 | 48.90 | 49.09 | 49.09 | -2.64% | 4,069,452 |
| Jun 25, 2025 | 50.70 | 50.70 | 49.90 | 50.42 | 50.42 | -0.08% | 3,553,032 |
| Jun 24, 2025 | 46.84 | 51.00 | 46.84 | 50.46 | 50.46 | 7.87% | 9,470,533 |