BF Biosciences Limited (PSX:BFBIO)
Pakistan · Delayed Price · Currency is PKR 159.65
+1.90 (1.20%)
At close: Oct 21, 2025
BF Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 153.81 | 155.95 | 152.00 | 153.07 | 153.07 | -1.25% | 295,184 |
| Oct 9, 2025 | 154.10 | 158.00 | 154.00 | 155.01 | 155.01 | 0.61% | 455,699 |
| Oct 8, 2025 | 154.00 | 154.99 | 151.01 | 154.07 | 154.07 | 0.25% | 454,961 |
| Oct 7, 2025 | 158.01 | 159.90 | 152.80 | 153.68 | 153.68 | -2.99% | 722,656 |
| Oct 6, 2025 | 162.00 | 162.00 | 157.60 | 158.42 | 158.42 | -1.72% | 418,119 |
| Oct 3, 2025 | 161.38 | 161.85 | 160.20 | 161.20 | 161.20 | -0.11% | 292,100 |
| Oct 2, 2025 | 163.30 | 163.30 | 161.00 | 161.38 | 161.38 | -0.72% | 211,438 |
| Oct 1, 2025 | 164.25 | 164.87 | 161.25 | 162.55 | 162.55 | -0.54% | 318,869 |
| Sep 30, 2025 | 159.13 | 168.00 | 159.13 | 163.44 | 163.44 | 3.09% | 1,204,467 |
| Sep 29, 2025 | 161.50 | 161.99 | 158.00 | 158.54 | 158.54 | -1.02% | 449,462 |
| Sep 26, 2025 | 163.25 | 163.25 | 159.25 | 160.18 | 160.18 | -0.90% | 474,876 |
| Sep 25, 2025 | 161.01 | 163.25 | 161.01 | 161.64 | 161.64 | 0.52% | 525,856 |
| Sep 24, 2025 | 163.50 | 164.00 | 160.50 | 160.81 | 160.81 | -1.59% | 543,561 |
| Sep 23, 2025 | 167.00 | 167.00 | 162.55 | 163.41 | 163.41 | -1.73% | 761,781 |
| Sep 22, 2025 | 167.50 | 168.50 | 166.00 | 166.28 | 166.28 | -0.35% | 339,336 |
| Sep 19, 2025 | 168.50 | 168.94 | 165.00 | 166.87 | 166.87 | -0.86% | 465,723 |
| Sep 18, 2025 | 167.00 | 169.01 | 167.00 | 168.31 | 168.31 | 0.69% | 325,623 |
| Sep 17, 2025 | 167.87 | 168.50 | 166.82 | 167.16 | 167.16 | -0.42% | 315,117 |
| Sep 16, 2025 | 167.25 | 168.48 | 166.70 | 167.87 | 167.87 | 0.39% | 256,528 |
| Sep 15, 2025 | 165.48 | 168.74 | 165.48 | 167.22 | 167.22 | 1.05% | 309,794 |
| Sep 12, 2025 | 168.99 | 169.00 | 165.00 | 165.48 | 165.48 | -1.22% | 489,045 |
| Sep 11, 2025 | 166.23 | 170.00 | 166.06 | 167.52 | 167.52 | 0.78% | 895,651 |
| Sep 10, 2025 | 166.05 | 166.80 | 165.00 | 166.23 | 166.23 | 0.27% | 552,242 |
| Sep 9, 2025 | 168.00 | 168.00 | 164.11 | 165.78 | 165.78 | -0.02% | 505,095 |
| Sep 8, 2025 | 169.00 | 169.80 | 165.00 | 165.81 | 165.81 | -1.31% | 654,401 |
| Sep 5, 2025 | 169.50 | 169.60 | 167.50 | 168.01 | 168.01 | -0.45% | 328,625 |
| Sep 4, 2025 | 171.00 | 172.95 | 167.80 | 168.77 | 168.77 | -1.01% | 461,895 |
| Sep 3, 2025 | 170.60 | 171.44 | 169.62 | 170.49 | 170.49 | 1.06% | 352,841 |
| Sep 2, 2025 | 170.00 | 171.90 | 168.00 | 168.71 | 168.71 | -0.01% | 477,985 |
| Sep 1, 2025 | 167.01 | 169.50 | 166.12 | 168.72 | 168.72 | 0.95% | 399,097 |
| Aug 29, 2025 | 167.66 | 169.89 | 166.80 | 167.14 | 167.14 | -0.29% | 396,019 |
| Aug 28, 2025 | 166.00 | 170.25 | 166.00 | 167.63 | 167.63 | 0.65% | 380,112 |
| Aug 27, 2025 | 170.10 | 171.75 | 165.81 | 166.55 | 166.55 | -2.09% | 383,368 |
| Aug 26, 2025 | 172.00 | 172.90 | 169.90 | 170.10 | 170.10 | -1.06% | 331,550 |
| Aug 25, 2025 | 174.99 | 176.98 | 170.60 | 171.93 | 171.93 | -1.82% | 714,699 |
| Aug 22, 2025 | 178.75 | 182.30 | 174.00 | 175.12 | 175.12 | -1.07% | 1,442,557 |
| Aug 21, 2025 | 185.48 | 189.97 | 176.25 | 177.02 | 177.02 | -4.40% | 3,537,639 |
| Aug 20, 2025 | 172.50 | 189.04 | 172.00 | 185.17 | 185.17 | 7.75% | 6,258,211 |
| Aug 19, 2025 | 168.10 | 175.50 | 168.10 | 171.85 | 171.85 | 2.65% | 1,991,050 |
| Aug 18, 2025 | 166.49 | 168.99 | 164.50 | 167.41 | 167.41 | 1.23% | 566,969 |
| Aug 15, 2025 | 164.49 | 167.94 | 164.00 | 165.37 | 165.37 | 1.29% | 419,007 |
| Aug 13, 2025 | 161.90 | 164.99 | 161.00 | 163.27 | 163.27 | 1.36% | 661,239 |
| Aug 12, 2025 | 162.02 | 162.95 | 160.60 | 161.08 | 161.08 | -0.57% | 381,626 |