Big Bird Foods Limited (PSX:BBFL)
Pakistan · Delayed Price · Currency is PKR 51.02
-0.22 (-0.43%)
At close: Oct 21, 2025
Big Bird Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 51.12 | 51.80 | 50.85 | 51.02 | 51.02 | -0.43% | 212,340 |
| Oct 20, 2025 | 51.62 | 51.90 | 50.80 | 51.24 | 51.24 | 0.23% | 341,877 |
| Oct 17, 2025 | 52.29 | 52.29 | 51.00 | 51.12 | 51.12 | -2.24% | 334,771 |
| Oct 16, 2025 | 52.90 | 53.14 | 52.05 | 52.29 | 52.29 | -1.08% | 107,903 |
| Oct 15, 2025 | 53.00 | 53.99 | 52.00 | 52.86 | 52.86 | -0.26% | 837,519 |
| Oct 14, 2025 | 50.16 | 53.25 | 50.16 | 53.00 | 53.00 | 6.98% | 1,445,310 |
| Oct 13, 2025 | 51.00 | 51.50 | 49.25 | 49.54 | 49.54 | -4.27% | 871,193 |
| Oct 10, 2025 | 53.65 | 53.66 | 51.00 | 51.75 | 51.75 | -3.90% | 711,213 |
| Oct 9, 2025 | 54.01 | 54.21 | 53.00 | 53.85 | 53.85 | -0.28% | 947,600 |
| Oct 8, 2025 | 54.00 | 54.30 | 53.76 | 54.00 | 54.00 | - | 961,553 |
| Oct 7, 2025 | 54.01 | 54.44 | 53.99 | 54.00 | 54.00 | -0.07% | 1,177,011 |
| Oct 6, 2025 | 54.00 | 54.70 | 53.90 | 54.04 | 54.04 | -0.20% | 2,102,236 |
| Oct 3, 2025 | 54.49 | 54.75 | 53.80 | 54.15 | 54.15 | 0.26% | 3,996,860 |
| Oct 2, 2025 | 54.74 | 54.74 | 53.37 | 54.01 | 54.01 | -1.01% | 3,058,331 |
| Oct 1, 2025 | 55.01 | 55.55 | 54.30 | 54.56 | 54.56 | -0.82% | 3,418,432 |
| Sep 30, 2025 | 55.01 | 55.59 | 54.90 | 55.01 | 55.01 | - | 3,185,584 |
| Sep 29, 2025 | 55.34 | 55.78 | 54.86 | 55.01 | 55.01 | 0.02% | 7,960,784 |
| Sep 26, 2025 | 55.46 | 55.90 | 54.85 | 55.00 | 55.00 | -0.09% | 5,800,415 |
| Sep 25, 2025 | 54.06 | 55.54 | 53.95 | 55.05 | 55.05 | 1.85% | 4,437,122 |
| Sep 24, 2025 | 54.82 | 55.14 | 53.95 | 54.05 | 54.05 | -0.88% | 2,136,477 |
| Sep 23, 2025 | 54.29 | 55.12 | 53.95 | 54.53 | 54.53 | 0.91% | 3,236,399 |
| Sep 22, 2025 | 54.98 | 55.80 | 54.00 | 54.04 | 54.04 | -0.11% | 5,072,407 |
| Sep 19, 2025 | 55.30 | 55.35 | 53.21 | 54.10 | 54.10 | -1.40% | 6,303,280 |
| Sep 18, 2025 | 56.25 | 57.35 | 54.50 | 54.87 | 54.87 | -2.18% | 9,860,104 |
| Sep 17, 2025 | 52.48 | 57.15 | 51.71 | 56.09 | 56.09 | 7.35% | 15,819,280 |
| Sep 16, 2025 | 53.20 | 54.40 | 51.81 | 52.25 | 52.25 | -0.29% | 6,634,856 |
| Sep 15, 2025 | 48.97 | 53.00 | 48.97 | 52.40 | 52.40 | 7.60% | 16,771,660 |
| Sep 12, 2025 | 48.00 | 48.90 | 48.00 | 48.70 | 48.70 | 1.54% | 1,803,163 |
| Sep 11, 2025 | 47.99 | 48.19 | 47.77 | 47.96 | 47.96 | 0.48% | 833,872 |
| Sep 10, 2025 | 47.60 | 47.93 | 47.41 | 47.73 | 47.73 | -0.27% | 1,047,964 |
| Sep 9, 2025 | 48.10 | 48.25 | 47.61 | 47.86 | 47.86 | -0.64% | 936,080 |
| Sep 8, 2025 | 48.25 | 48.45 | 48.00 | 48.17 | 48.17 | 0.25% | 1,144,983 |
| Sep 5, 2025 | 48.21 | 48.52 | 47.70 | 48.05 | 48.05 | 0.17% | 2,787,409 |
| Sep 4, 2025 | 48.49 | 48.90 | 47.76 | 47.97 | 47.97 | -0.68% | 1,773,908 |
| Sep 3, 2025 | 48.25 | 48.80 | 47.90 | 48.30 | 48.30 | 0.73% | 3,817,982 |
| 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 |