BF Biosciences Limited (PSX:BFBIO)
Pakistan · Delayed Price · Currency is PKR 161.14
-0.75 (-0.46%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 163.00 | 163.00 | 158.00 | 161.14 | 161.14 | -0.46% | 226,202 |
| Jul 31, 2025 | 162.51 | 163.23 | 160.05 | 161.89 | 161.89 | 0.47% | 296,070 |
| Jul 30, 2025 | 165.50 | 167.99 | 158.01 | 161.13 | 161.13 | -2.26% | 1,166,735 |
| Jul 29, 2025 | 164.00 | 172.49 | 161.00 | 164.85 | 164.85 | 0.97% | 1,606,437 |
| Jul 28, 2025 | 165.50 | 165.78 | 163.00 | 163.26 | 163.26 | -0.74% | 237,474 |
| Jul 25, 2025 | 164.00 | 167.40 | 164.00 | 164.48 | 164.48 | 0.09% | 163,317 |
| Jul 24, 2025 | 166.00 | 166.98 | 163.11 | 164.34 | 164.34 | -0.02% | 265,648 |
| Jul 23, 2025 | 162.94 | 168.00 | 162.94 | 164.38 | 164.38 | 1.73% | 252,050 |
| Jul 22, 2025 | 162.00 | 163.00 | 160.02 | 161.59 | 161.59 | 0.30% | 183,142 |
| Jul 21, 2025 | 165.00 | 165.00 | 160.90 | 161.10 | 161.10 | -1.09% | 157,977 |
| Jul 18, 2025 | 165.00 | 165.00 | 162.40 | 162.88 | 162.88 | -0.46% | 153,973 |
| Jul 17, 2025 | 167.02 | 167.99 | 162.00 | 163.64 | 163.64 | -1.69% | 650,910 |
| Jul 16, 2025 | 163.00 | 167.00 | 163.00 | 166.46 | 166.46 | 0.91% | 288,814 |
| Jul 15, 2025 | 167.99 | 168.69 | 164.10 | 164.96 | 164.96 | -1.59% | 249,687 |
| Jul 14, 2025 | 169.85 | 170.00 | 167.40 | 167.62 | 167.62 | 0.34% | 370,667 |
| Jul 11, 2025 | 169.07 | 170.00 | 165.95 | 167.06 | 167.06 | -1.19% | 418,440 |
| Jul 10, 2025 | 171.88 | 171.88 | 168.56 | 169.07 | 169.07 | -0.06% | 261,333 |
| Jul 9, 2025 | 173.90 | 173.90 | 168.55 | 169.17 | 169.17 | -1.19% | 375,710 |
| Jul 8, 2025 | 174.00 | 175.00 | 170.50 | 171.20 | 171.20 | -1.13% | 606,234 |
| Jul 7, 2025 | 173.50 | 174.50 | 172.39 | 173.15 | 173.15 | 0.52% | 601,218 |
| Jul 4, 2025 | 173.49 | 173.49 | 171.12 | 172.26 | 172.26 | -0.17% | 194,797 |
| Jul 3, 2025 | 177.00 | 178.88 | 171.91 | 172.55 | 172.55 | -1.98% | 751,871 |
| Jul 2, 2025 | 170.95 | 178.49 | 170.50 | 176.04 | 176.04 | 3.29% | 1,655,500 |
| Jul 1, 2025 | 170.48 | 173.00 | 169.04 | 170.44 | 170.44 | 1.03% | 616,470 |
| Jun 30, 2025 | 170.98 | 172.35 | 168.45 | 168.70 | 168.70 | -0.18% | 381,282 |
| Jun 27, 2025 | 169.79 | 171.45 | 168.00 | 169.00 | 169.00 | 0.53% | 387,466 |
| Jun 26, 2025 | 173.55 | 174.00 | 167.50 | 168.11 | 168.11 | -2.39% | 724,994 |
| Jun 25, 2025 | 171.00 | 173.99 | 169.00 | 172.22 | 172.22 | 1.99% | 567,591 |
| Jun 24, 2025 | 161.00 | 170.02 | 161.00 | 168.86 | 168.86 | 9.25% | 813,890 |
| Jun 23, 2025 | 162.06 | 163.00 | 152.00 | 154.56 | 154.56 | -7.45% | 589,873 |
| Jun 20, 2025 | 167.99 | 169.00 | 165.10 | 167.00 | 167.00 | -0.53% | 360,178 |
| Jun 19, 2025 | 171.00 | 172.70 | 166.51 | 167.89 | 167.89 | -0.11% | 591,709 |
| Jun 18, 2025 | 170.71 | 171.49 | 167.99 | 168.07 | 168.07 | -1.55% | 384,172 |
| Jun 17, 2025 | 173.99 | 174.50 | 169.01 | 170.71 | 170.71 | -0.98% | 548,545 |
| Jun 16, 2025 | 175.00 | 179.90 | 171.17 | 172.40 | 172.40 | -1.81% | 1,337,925 |
| Jun 13, 2025 | 174.56 | 179.00 | 167.00 | 175.57 | 175.57 | -3.27% | 1,278,548 |
| Jun 12, 2025 | 186.03 | 189.30 | 180.56 | 181.50 | 181.50 | -2.25% | 1,425,408 |
| Jun 11, 2025 | 184.99 | 190.00 | 184.99 | 185.68 | 185.68 | 1.58% | 1,308,254 |
| Jun 10, 2025 | 183.87 | 187.86 | 182.00 | 182.80 | 182.80 | 0.71% | 1,208,939 |
| Jun 5, 2025 | 182.01 | 188.00 | 180.51 | 181.52 | 181.52 | 0.29% | 1,007,260 |
| Jun 4, 2025 | 182.99 | 184.00 | 180.40 | 180.99 | 180.99 | -0.06% | 581,103 |
| Jun 3, 2025 | 185.50 | 186.89 | 180.05 | 181.09 | 181.09 | -1.39% | 536,262 |
| Jun 2, 2025 | 185.00 | 190.00 | 183.00 | 183.64 | 183.64 | -0.45% | 1,191,355 |
| May 30, 2025 | 190.45 | 192.99 | 183.50 | 184.47 | 184.47 | -2.22% | 2,147,449 |
| May 29, 2025 | 185.00 | 194.00 | 185.00 | 188.66 | 188.66 | 1.15% | 1,613,334 |
| May 27, 2025 | 180.90 | 192.45 | 179.00 | 186.51 | 186.51 | 3.57% | 3,179,070 |
| May 26, 2025 | 184.10 | 185.55 | 179.06 | 180.08 | 180.08 | -2.71% | 1,301,390 |
| May 23, 2025 | 186.00 | 194.90 | 182.30 | 185.09 | 185.09 | 0.10% | 3,630,065 |
| May 22, 2025 | 176.30 | 193.71 | 176.00 | 184.90 | 184.90 | 5.00% | 5,591,643 |
| May 21, 2025 | 176.00 | 180.00 | 174.00 | 176.10 | 176.10 | 1.21% | 1,759,428 |