Bunny's Limited (PSX:BNL)
Pakistan · Delayed Price · Currency is PKR 102.26
-9.98 (-8.89%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.01 | 113.01 | 101.65 | 102.26 | 102.26 | -8.89% | 5,164,433 |
| Jul 31, 2025 | 113.00 | 115.49 | 103.00 | 112.24 | 112.24 | 0.68% | 4,490,205 |
| Jul 30, 2025 | 114.87 | 119.10 | 108.50 | 111.48 | 111.48 | -4.23% | 6,744,693 |
| Jul 29, 2025 | 129.00 | 132.50 | 116.09 | 116.40 | 116.40 | -9.76% | 3,865,699 |
| Jul 28, 2025 | 137.90 | 137.90 | 119.57 | 128.99 | 128.99 | 2.90% | 3,857,838 |
| Jul 25, 2025 | 114.00 | 125.36 | 108.00 | 125.36 | 125.36 | 10.00% | 5,997,665 |
| Jul 24, 2025 | 126.97 | 126.97 | 112.50 | 113.96 | 113.96 | -1.27% | 4,732,305 |
| Jul 23, 2025 | 104.90 | 115.43 | 102.03 | 115.43 | 115.43 | 10.00% | 4,721,893 |
| Jul 22, 2025 | 102.00 | 109.75 | 100.50 | 104.94 | 104.94 | -3.27% | 6,289,403 |
| Jul 21, 2025 | 110.00 | 118.97 | 108.49 | 108.49 | 108.49 | -10.00% | 7,528,525 |
| Jul 18, 2025 | 110.00 | 120.54 | 105.20 | 120.54 | 120.54 | 10.00% | 4,785,894 |
| Jul 17, 2025 | 102.00 | 109.58 | 102.00 | 109.58 | 109.58 | 10.00% | 1,094,638 |
| Jul 16, 2025 | 90.56 | 99.62 | 86.00 | 99.62 | 99.62 | 10.00% | 2,072,608 |
| Jul 15, 2025 | 91.50 | 94.20 | 90.31 | 90.56 | 90.56 | -1.20% | 1,654,854 |
| Jul 14, 2025 | 91.00 | 93.25 | 90.15 | 91.66 | 91.66 | 5.09% | 2,419,056 |
| Jul 11, 2025 | 85.02 | 92.00 | 78.65 | 87.22 | 87.22 | 1.20% | 6,578,724 |
| Jul 10, 2025 | 92.20 | 94.00 | 82.16 | 86.19 | 86.19 | -4.32% | 3,431,578 |
| Jul 9, 2025 | 93.40 | 93.40 | 89.80 | 90.08 | 90.08 | -1.16% | 2,809,568 |
| Jul 8, 2025 | 92.70 | 95.50 | 89.60 | 91.14 | 91.14 | -1.56% | 3,364,044 |
| Jul 7, 2025 | 100.00 | 102.00 | 92.18 | 92.58 | 92.58 | -7.63% | 1,784,847 |
| Jul 4, 2025 | 110.00 | 110.00 | 99.00 | 100.23 | 100.23 | -2.88% | 5,267,639 |
| Jul 3, 2025 | 103.20 | 103.20 | 101.00 | 103.20 | 103.20 | 10.00% | 1,784,810 |
| Jul 2, 2025 | 93.82 | 93.82 | 93.80 | 93.82 | 93.82 | 10.00% | 1,435,545 |
| Jul 1, 2025 | 76.99 | 85.29 | 76.70 | 85.29 | 85.29 | 9.99% | 4,778,690 |
| Jun 30, 2025 | 77.85 | 83.90 | 73.56 | 77.54 | 77.54 | -0.33% | 5,707,442 |
| Jun 27, 2025 | 84.52 | 85.00 | 75.26 | 77.80 | 77.80 | -4.05% | 7,102,388 |
| Jun 26, 2025 | 73.92 | 81.08 | 73.50 | 81.08 | 81.08 | 10.00% | 5,749,560 |
| Jun 25, 2025 | 73.71 | 73.71 | 73.70 | 73.71 | 73.71 | 10.00% | 2,687,852 |
| Jun 24, 2025 | 61.75 | 67.01 | 55.12 | 67.01 | 67.01 | 10.00% | 15,786,180 |
| Jun 23, 2025 | 67.60 | 67.69 | 60.92 | 60.92 | 60.92 | -10.00% | 3,329,235 |
| Jun 20, 2025 | 63.00 | 67.75 | 63.00 | 67.69 | 67.69 | 9.90% | 5,593,746 |
| Jun 19, 2025 | 56.00 | 62.30 | 55.00 | 61.59 | 61.59 | 8.74% | 7,242,208 |
| Jun 18, 2025 | 56.00 | 62.54 | 54.00 | 56.64 | 56.64 | -0.37% | 5,829,452 |
| Jun 17, 2025 | 51.50 | 56.87 | 51.50 | 56.85 | 56.85 | 9.96% | 7,069,455 |
| Jun 16, 2025 | 53.83 | 58.69 | 48.80 | 51.70 | 51.70 | -3.15% | 6,591,143 |
| Jun 13, 2025 | 48.53 | 53.38 | 46.00 | 53.38 | 53.38 | 9.99% | 1,806,703 |
| Jun 12, 2025 | 44.51 | 48.53 | 43.15 | 48.53 | 48.53 | 10.00% | 5,643,642 |
| Jun 11, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 10.00% | 2,305,679 |
| Jun 10, 2025 | 41.50 | 42.30 | 39.10 | 40.11 | 40.11 | -3.40% | 1,941,863 |
| Jun 5, 2025 | 42.00 | 43.70 | 39.00 | 41.52 | 41.52 | 2.65% | 7,178,759 |
| Jun 4, 2025 | 37.50 | 40.45 | 36.10 | 40.45 | 40.45 | 10.01% | 6,818,310 |
| Jun 3, 2025 | 36.40 | 39.00 | 36.34 | 36.77 | 36.77 | 2.00% | 4,102,342 |
| Jun 2, 2025 | 35.61 | 36.50 | 35.51 | 36.05 | 36.05 | 2.33% | 1,934,477 |
| May 30, 2025 | 34.48 | 35.70 | 34.20 | 35.23 | 35.23 | 2.29% | 3,336,258 |
| May 29, 2025 | 33.57 | 37.35 | 33.57 | 34.44 | 34.44 | -0.03% | 4,310,015 |
| May 27, 2025 | 36.50 | 36.50 | 34.05 | 34.45 | 34.45 | -4.04% | 1,386,731 |
| May 26, 2025 | 37.94 | 39.51 | 35.18 | 35.90 | 35.90 | -3.99% | 3,044,076 |
| May 23, 2025 | 39.80 | 39.89 | 37.00 | 37.39 | 37.39 | -3.34% | 2,171,651 |
| May 22, 2025 | 37.60 | 41.00 | 37.37 | 38.68 | 38.68 | 2.36% | 7,521,697 |
| May 21, 2025 | 42.35 | 44.44 | 37.11 | 37.79 | 37.79 | -7.85% | 11,427,700 |