BF Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	137.00	137.95	135.90	137.88	137.88	-0.12%	53,222
Jun 1, 2026	136.91	140.80	136.10	138.05	138.05	0.83%	200,750
May 29, 2026	134.87	138.00	134.87	136.91	136.91	0.75%	73,503
May 25, 2026	135.55	136.90	135.02	135.89	135.89	0.68%	91,236
May 22, 2026	134.98	135.50	133.61	134.97	134.97	-0.01%	84,004
May 21, 2026	134.90	135.50	133.00	134.98	134.98	2.30%	153,374
May 20, 2026	131.95	132.00	130.02	131.94	131.94	0.79%	26,739
May 19, 2026	132.97	132.97	130.06	130.90	130.90	0.68%	31,890
May 18, 2026	133.85	134.33	129.50	130.01	130.01	-2.87%	124,379
May 15, 2026	134.99	134.99	132.00	133.85	133.85	0.80%	194,638
May 14, 2026	138.30	138.30	132.00	132.79	132.79	-2.35%	235,625
May 13, 2026	135.00	139.34	134.00	135.98	135.98	0.62%	280,979
May 12, 2026	138.80	138.99	134.76	135.14	135.14	-1.31%	453,763
May 11, 2026	138.00	139.90	135.90	136.93	136.93	-2.14%	521,597
May 8, 2026	143.00	143.00	139.50	139.93	139.93	-2.73%	325,307
May 7, 2026	143.00	148.30	143.00	143.86	143.86	0.01%	280,526
May 6, 2026	140.05	144.80	140.05	143.85	143.85	3.31%	116,674
May 5, 2026	140.95	140.95	137.40	139.24	139.24	-1.77%	22,157
May 4, 2026	133.00	143.00	133.00	141.75	141.75	6.10%	310,906
Apr 30, 2026	137.99	137.99	131.50	133.60	133.60	-2.37%	113,947
Apr 29, 2026	143.00	143.00	135.00	136.84	136.84	-3.32%	108,060
Apr 28, 2026	145.00	146.00	141.13	141.54	141.54	-3.29%	90,194
Apr 27, 2026	147.00	149.00	145.26	146.36	146.36	-1.27%	54,331
Apr 24, 2026	147.95	150.00	144.10	148.25	148.25	-0.03%	57,837
Apr 23, 2026	148.98	149.90	145.60	148.29	148.29	0.16%	37,211
Apr 22, 2026	150.41	150.90	147.50	148.06	148.06	-1.54%	78,732
Apr 21, 2026	152.98	153.98	150.00	150.38	150.38	0.01%	99,455
Apr 20, 2026	155.00	158.49	148.90	150.37	150.37	-4.09%	254,984
Apr 17, 2026	155.00	158.50	150.00	156.78	156.78	1.81%	363,218
Apr 16, 2026	155.00	157.34	152.50	154.00	154.00	-0.23%	72,714
Apr 15, 2026	156.00	160.00	154.00	154.35	154.35	1.71%	515,737
Apr 14, 2026	145.01	153.84	145.01	151.75	151.75	6.33%	292,194
Apr 13, 2026	143.00	145.98	141.00	142.71	142.71	-4.97%	270,390
Apr 10, 2026	142.00	151.98	141.99	150.17	150.17	6.58%	765,457
Apr 9, 2026	143.00	144.98	139.20	140.90	140.90	-1.76%	511,208
Apr 8, 2026	143.43	143.43	136.02	143.43	143.43	10.00%	584,811
Apr 7, 2026	130.00	132.59	129.70	130.39	130.39	-0.99%	110,606
Apr 6, 2026	131.52	133.45	129.51	131.69	131.69	0.13%	85,116
Apr 3, 2026	130.00	133.95	130.00	131.52	131.52	-2.49%	72,676
Apr 2, 2026	134.00	135.45	131.50	134.88	134.88	-2.51%	114,077
Apr 1, 2026	132.00	140.00	125.00	138.35	138.35	5.76%	240,082
Mar 31, 2026	131.00	132.00	128.56	130.82	130.82	1.88%	79,876
Mar 30, 2026	136.83	136.83	124.00	128.41	128.41	-6.15%	437,567
Mar 27, 2026	135.84	142.75	132.06	136.83	136.83	1.76%	702,625
Mar 26, 2026	137.00	137.00	132.00	134.46	134.46	-2.26%	420,406
Mar 25, 2026	133.01	138.73	133.01	137.57	137.57	3.81%	293,918
Mar 24, 2026	138.90	142.45	128.00	132.52	132.52	-2.42%	521,175
Mar 19, 2026	131.00	138.00	125.40	135.81	135.81	2.51%	494,925
Mar 18, 2026	133.00	134.80	130.15	132.49	132.49	2.20%	105,836
Mar 17, 2026	130.05	134.94	129.00	129.64	129.64	-0.60%	206,540