B.F. Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.00	23.00	22.35	22.41	22.41	-0.75%	20,997
Jul 9, 2026	23.32	23.32	22.45	22.58	22.58	1.12%	37,229
Jul 8, 2026	22.93	22.98	22.26	22.33	22.33	0.45%	63,132
Jul 7, 2026	22.89	22.89	22.13	22.23	22.23	-0.09%	9,281
Jul 6, 2026	22.65	22.65	22.05	22.25	22.25	-0.40%	19,167
Jul 3, 2026	23.69	23.69	22.31	22.34	22.34	0.99%	18,054
Jul 2, 2026	22.59	22.59	22.01	22.12	22.12	-1.43%	18,849
Jul 1, 2026	22.10	22.60	22.10	22.44	22.44	-0.71%	30,359
Jun 30, 2026	22.30	22.88	21.60	22.60	22.60	0.04%	22,486
Jun 29, 2026	22.79	22.79	22.31	22.59	22.59	0.58%	4,379
Jun 24, 2026	22.70	22.80	22.20	22.46	22.46	0.58%	9,716
Jun 23, 2026	22.50	22.87	21.55	22.33	22.33	0.04%	37,553
Jun 22, 2026	22.78	22.78	22.19	22.32	22.32	-2.02%	13,206
Jun 19, 2026	22.60	23.25	22.20	22.78	22.78	0.80%	23,782
Jun 18, 2026	22.80	22.80	22.50	22.60	22.60	-0.26%	12,380
Jun 17, 2026	22.50	23.17	22.50	22.66	22.66	-0.79%	12,755
Jun 16, 2026	22.51	23.39	22.51	22.84	22.84	0.09%	21,680
Jun 15, 2026	23.55	23.55	22.50	22.82	22.82	0.71%	23,000
Jun 12, 2026	23.60	23.60	22.60	22.66	22.66	-0.09%	10,751
Jun 11, 2026	22.40	23.80	22.40	22.68	22.68	0.22%	6,446
Jun 10, 2026	23.00	23.50	22.27	22.63	22.63	-1.61%	21,439
Jun 9, 2026	23.20	24.00	22.51	23.00	23.00	0.09%	64,861
Jun 8, 2026	25.49	25.49	22.80	22.98	22.98	-2.96%	356,561
Jun 5, 2026	22.23	23.68	21.70	23.68	23.68	9.99%	207,526
Jun 4, 2026	21.80	22.15	21.24	21.53	21.53	0.42%	19,814
Jun 3, 2026	21.36	21.69	21.15	21.44	21.44	0.37%	12,760
Jun 2, 2026	21.12	21.82	21.03	21.36	21.36	1.14%	20,449
Jun 1, 2026	22.00	22.00	21.00	21.12	21.12	-1.81%	20,436
May 29, 2026	21.30	21.88	21.28	21.51	21.51	0.23%	13,672
May 25, 2026	21.56	21.97	20.03	21.46	21.46	0.28%	49,337
May 22, 2026	22.11	22.42	21.11	21.40	21.40	-3.21%	15,705
May 21, 2026	23.00	23.00	22.01	22.11	22.11	0.36%	38,148
May 20, 2026	21.98	22.40	21.00	22.03	22.03	3.52%	70,307
May 19, 2026	21.29	21.50	20.60	21.28	21.28	1.04%	14,433
May 18, 2026	21.58	21.58	20.67	21.06	21.06	-1.27%	20,458
May 15, 2026	21.94	21.94	21.00	21.33	21.33	0.23%	34,028
May 14, 2026	22.20	22.20	21.01	21.28	21.28	-1.12%	49,820
May 13, 2026	22.44	22.44	21.40	21.52	21.52	-1.19%	57,381
May 12, 2026	23.99	24.00	21.10	21.78	21.78	-4.35%	259,014
May 11, 2026	22.00	24.50	21.51	22.77	22.77	-4.65%	307,440
May 8, 2026	25.92	27.35	23.88	23.88	23.88	-9.99%	413,699
May 7, 2026	26.00	28.44	24.10	26.53	26.53	2.51%	406,937
May 6, 2026	23.69	25.96	23.69	25.88	25.88	9.66%	305,935
May 5, 2026	22.00	23.62	20.50	23.60	23.60	9.92%	251,154
May 4, 2026	19.00	21.47	19.00	21.47	21.47	9.99%	131,668
Apr 30, 2026	19.69	19.99	19.00	19.52	19.52	-1.41%	29,034
Apr 29, 2026	21.87	22.11	19.70	19.80	19.80	-7.86%	123,943
Apr 28, 2026	22.49	22.49	21.30	21.49	21.49	-2.72%	39,397
Apr 27, 2026	22.34	22.80	22.00	22.09	22.09	-0.67%	22,468
Apr 24, 2026	22.00	23.94	19.80	22.24	22.24	1.83%	109,156