BF Biosciences Limited (PSX:BFBIO)
Pakistan · Delayed Price · Currency is PKR 152.16
-0.76 (-0.50%)
At close: Dec 19, 2025
BF Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 153.10 | 154.00 | 151.76 | 152.50 | 152.50 | -0.27% | 146,260 |
| Dec 18, 2025 | 151.06 | 154.80 | 151.06 | 152.92 | 152.92 | 0.98% | 370,405 |
| Dec 17, 2025 | 152.00 | 152.45 | 150.30 | 151.44 | 151.44 | 0.28% | 131,504 |
| Dec 16, 2025 | 152.99 | 152.99 | 150.80 | 151.02 | 151.02 | -0.75% | 202,185 |
| Dec 15, 2025 | 154.00 | 154.00 | 152.00 | 152.16 | 152.16 | -0.52% | 160,297 |
| Dec 12, 2025 | 153.90 | 154.00 | 152.00 | 152.95 | 152.95 | 0.15% | 117,024 |
| Dec 11, 2025 | 153.35 | 153.35 | 152.27 | 152.72 | 152.72 | -0.12% | 126,683 |
| Dec 10, 2025 | 154.88 | 154.88 | 152.22 | 152.91 | 152.91 | -0.66% | 208,602 |
| Dec 9, 2025 | 154.50 | 156.25 | 153.00 | 153.92 | 153.92 | -0.13% | 223,153 |
| Dec 8, 2025 | 152.75 | 155.50 | 152.75 | 154.12 | 154.12 | 1.18% | 308,148 |
| Dec 5, 2025 | 153.50 | 154.89 | 152.00 | 152.32 | 152.32 | -0.05% | 211,037 |
| Dec 4, 2025 | 152.05 | 153.00 | 152.00 | 152.40 | 152.40 | 0.11% | 95,663 |
| Dec 3, 2025 | 153.84 | 153.85 | 152.00 | 152.23 | 152.23 | -0.82% | 111,207 |
| Dec 2, 2025 | 153.10 | 155.25 | 152.97 | 153.49 | 153.49 | 0.34% | 295,086 |
| Dec 1, 2025 | 153.10 | 153.99 | 152.71 | 152.97 | 152.97 | -0.51% | 301,958 |
| Nov 28, 2025 | 153.00 | 154.71 | 153.00 | 153.75 | 153.75 | 0.50% | 85,426 |
| Nov 27, 2025 | 154.25 | 155.00 | 152.50 | 152.98 | 152.98 | -0.73% | 140,981 |
| Nov 26, 2025 | 154.62 | 155.60 | 152.25 | 154.10 | 154.10 | -0.05% | 152,584 |
| Nov 25, 2025 | 155.15 | 158.39 | 153.85 | 154.17 | 154.17 | -0.37% | 706,767 |
| Nov 24, 2025 | 154.90 | 157.00 | 153.26 | 154.75 | 154.75 | 0.29% | 353,289 |
| Nov 21, 2025 | 152.30 | 157.99 | 151.38 | 154.31 | 154.31 | 1.31% | 680,358 |
| Nov 20, 2025 | 152.90 | 153.50 | 150.50 | 152.31 | 152.31 | 0.11% | 216,183 |
| Nov 19, 2025 | 153.00 | 153.80 | 152.00 | 152.14 | 152.14 | -0.22% | 83,634 |
| Nov 18, 2025 | 154.00 | 154.90 | 151.56 | 152.48 | 152.48 | -0.71% | 173,864 |
| Nov 17, 2025 | 152.95 | 155.90 | 150.99 | 153.57 | 153.57 | 1.09% | 439,024 |
| Nov 14, 2025 | 151.71 | 153.16 | 151.06 | 151.91 | 151.91 | 0.13% | 76,040 |
| Nov 13, 2025 | 151.05 | 152.98 | 151.05 | 151.71 | 151.71 | 0.18% | 69,926 |
| Nov 12, 2025 | 150.55 | 153.16 | 150.55 | 151.43 | 151.43 | -0.18% | 84,725 |
| Nov 11, 2025 | 154.07 | 156.00 | 151.30 | 151.71 | 151.71 | -1.86% | 218,582 |
| Nov 10, 2025 | 154.00 | 156.50 | 153.11 | 154.58 | 154.58 | 0.78% | 251,466 |
| Nov 7, 2025 | 152.51 | 154.75 | 152.51 | 153.38 | 153.38 | 0.01% | 79,261 |
| Nov 6, 2025 | 154.39 | 155.87 | 153.00 | 153.37 | 153.37 | -0.66% | 72,011 |
| Nov 5, 2025 | 156.00 | 156.50 | 154.00 | 154.39 | 154.39 | -0.32% | 148,879 |
| Nov 4, 2025 | 157.02 | 158.51 | 154.50 | 154.88 | 154.88 | -1.57% | 608,677 |
| Nov 3, 2025 | 155.10 | 161.98 | 154.00 | 157.35 | 157.35 | 2.00% | 689,247 |
| Oct 31, 2025 | 152.00 | 157.89 | 152.00 | 154.26 | 154.26 | 2.15% | 439,886 |
| Oct 30, 2025 | 152.50 | 153.99 | 150.26 | 151.01 | 151.01 | -0.30% | 181,077 |
| Oct 29, 2025 | 154.00 | 154.51 | 151.00 | 151.46 | 151.46 | -1.48% | 423,396 |
| Oct 28, 2025 | 155.00 | 157.50 | 152.00 | 153.73 | 153.73 | 0.10% | 391,425 |
| Oct 27, 2025 | 155.00 | 160.43 | 152.00 | 153.58 | 153.58 | -0.92% | 429,832 |
| Oct 24, 2025 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -0.73% | 162,652 |
| Oct 23, 2025 | 159.05 | 159.06 | 154.05 | 156.14 | 156.14 | -1.56% | 273,016 |
| Oct 22, 2025 | 160.55 | 161.00 | 158.00 | 158.62 | 158.62 | -0.65% | 292,153 |
| Oct 21, 2025 | 158.00 | 161.50 | 158.00 | 159.65 | 159.65 | 1.20% | 381,398 |
| Oct 20, 2025 | 159.70 | 160.50 | 156.89 | 157.75 | 157.75 | -0.42% | 389,435 |
| Oct 17, 2025 | 155.15 | 161.01 | 152.51 | 158.41 | 158.41 | 2.19% | 758,909 |
| Oct 16, 2025 | 162.68 | 163.90 | 153.50 | 155.02 | 155.02 | -4.71% | 836,587 |
| Oct 15, 2025 | 165.00 | 177.10 | 160.30 | 162.69 | 162.69 | -0.51% | 3,815,565 |
| Oct 14, 2025 | 150.00 | 163.52 | 149.71 | 163.52 | 163.52 | 10.00% | 2,669,119 |
| Oct 13, 2025 | 152.20 | 152.20 | 146.99 | 148.65 | 148.65 | -2.89% | 381,675 |