B.F. Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.68	25.30	21.40	25.30	25.30	10.00%	173,649
Nov 5, 2026	24.14	24.15	22.01	23.00	23.00	-0.26%	52,756
Nov 4, 2026	21.10	23.14	21.10	23.06	23.06	9.60%	93,738
Nov 3, 2026	20.80	22.15	20.31	21.04	21.04	0.05%	36,671
Nov 2, 2026	20.70	21.44	20.70	21.03	21.03	1.59%	2,949
Oct 30, 2026	21.51	22.50	20.52	20.70	20.70	-5.13%	11,864
Oct 29, 2026	22.39	22.39	21.51	21.82	21.82	1.07%	4,269
Oct 28, 2026	22.50	22.50	21.50	21.59	21.59	-4.26%	27,600
Oct 27, 2026	21.73	22.80	21.10	22.55	22.55	3.82%	18,792
Oct 26, 2026	22.50	22.50	21.00	21.72	21.72	-2.64%	13,757
Oct 23, 2026	22.10	22.89	21.56	22.31	22.31	-0.53%	2,121
Oct 22, 2026	22.96	23.36	21.72	22.43	22.43	-2.31%	22,982
Oct 21, 2026	22.08	23.74	21.50	22.96	22.96	6.39%	148,404
Oct 20, 2026	23.96	24.70	22.00	22.08	21.58	-7.85%	145,389
Oct 19, 2026	21.90	24.09	21.00	23.96	23.42	9.41%	293,082
Oct 16, 2026	21.99	22.85	21.41	21.90	21.40	-0.86%	11,354
Oct 15, 2026	21.20	22.79	20.50	22.09	21.59	3.86%	32,503
Oct 14, 2026	22.25	22.26	20.70	21.27	20.79	-4.40%	37,501
Oct 13, 2026	23.60	23.65	21.78	22.25	21.75	-5.56%	91,190
Oct 12, 2026	21.83	23.57	21.83	23.56	23.03	9.94%	288,564
Oct 9, 2026	20.30	21.43	19.25	21.43	20.94	10.01%	51,036
Oct 8, 2026	20.48	20.49	19.41	19.48	19.04	-2.01%	22,012
Oct 7, 2026	19.14	19.90	18.55	19.88	19.43	3.87%	20,837
Oct 6, 2026	19.07	19.97	19.06	19.14	18.71	-1.14%	11,772
Oct 5, 2026	20.00	20.68	19.03	19.36	18.92	-3.92%	13,298
Oct 2, 2026	20.62	20.95	20.02	20.15	19.69	-2.33%	10,614
Oct 1, 2026	21.00	21.36	20.60	20.63	20.16	-0.77%	6,044
Sep 30, 2026	21.70	21.70	19.62	20.79	20.32	-1.84%	42,695
Sep 29, 2026	21.10	21.40	20.22	21.18	20.70	4.44%	11,297
Sep 28, 2026	20.53	21.15	20.15	20.28	19.82	-1.22%	10,262
Sep 25, 2026	20.84	21.20	20.07	20.53	20.07	2.55%	4,903
Sep 24, 2026	21.26	21.26	19.80	20.02	19.57	-1.23%	28,868
Sep 23, 2026	21.48	21.50	20.01	20.27	19.81	-1.07%	54,658
Sep 22, 2026	21.77	21.77	20.40	20.49	20.03	-0.63%	13,368
Sep 21, 2026	22.20	22.20	20.50	20.62	20.15	-1.48%	28,981
Sep 18, 2026	20.61	21.49	20.55	20.93	20.46	2.10%	20,396
Sep 17, 2026	20.85	20.85	20.30	20.50	20.04	-1.44%	42,574
Sep 16, 2026	21.11	21.99	20.25	20.80	20.33	-1.28%	32,864
Sep 15, 2026	21.35	22.29	21.00	21.07	20.59	-1.22%	9,371
Sep 14, 2026	20.70	22.40	20.70	21.33	20.85	-2.74%	8,585
Sep 11, 2026	21.02	23.10	20.57	21.93	21.43	-0.36%	40,203
Sep 10, 2026	23.89	23.89	21.82	22.01	21.51	-4.55%	29,102
Sep 9, 2026	24.19	24.19	23.01	23.06	22.54	-3.35%	13,420
Sep 8, 2026	24.00	24.00	23.00	23.86	23.32	0.80%	29,122
Sep 7, 2026	23.99	24.00	23.35	23.67	23.13	1.50%	20,947
Sep 4, 2026	23.70	24.48	23.00	23.32	22.79	-1.06%	46,218
Sep 3, 2026	24.50	24.50	22.33	23.57	23.04	-1.17%	43,915
Sep 2, 2026	24.55	24.75	23.50	23.85	23.31	-2.85%	22,797
Sep 1, 2026	24.01	25.80	23.12	24.55	23.99	2.29%	139,087
Aug 31, 2026	23.23	24.47	23.00	24.00	23.46	2.78%	150,222