Big Bird Foods Limited (PSX:BBFL)
Pakistan
· Delayed Price · Currency is PKR 39.68
-0.76 (-1.88%)
At close: Mar 6, 2026
Big Bird Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.25 | 41.48 | 39.25 | 39.68 | 39.68 | -1.88% | 63,542 |
| Mar 5, 2026 | 39.19 | 41.21 | 39.00 | 40.44 | 40.44 | 3.19% | 192,474 |
| Mar 4, 2026 | 39.00 | 39.80 | 37.00 | 39.19 | 39.19 | 2.54% | 154,163 |
| Mar 3, 2026 | 37.25 | 38.80 | 36.51 | 38.22 | 38.22 | 2.69% | 256,423 |
| Mar 2, 2026 | 37.22 | 40.74 | 37.22 | 37.22 | 37.22 | -9.99% | 1,268,087 |
| Feb 27, 2026 | 41.48 | 41.90 | 40.06 | 41.35 | 41.35 | -1.01% | 201,618 |
| Feb 26, 2026 | 41.48 | 41.99 | 40.17 | 41.77 | 41.77 | 1.61% | 459,904 |
| Feb 25, 2026 | 43.97 | 43.97 | 41.00 | 41.11 | 41.11 | -3.23% | 527,562 |
| Feb 24, 2026 | 44.50 | 44.50 | 41.60 | 42.48 | 42.48 | -3.56% | 1,249,466 |
| Feb 23, 2026 | 46.90 | 46.90 | 43.90 | 44.05 | 44.05 | -4.20% | 325,634 |
| Feb 20, 2026 | 46.00 | 46.38 | 42.11 | 45.98 | 45.98 | 2.27% | 755,044 |
| Feb 19, 2026 | 47.35 | 47.48 | 44.11 | 44.96 | 44.96 | -4.60% | 348,587 |
| Feb 18, 2026 | 47.90 | 48.48 | 46.50 | 47.13 | 47.13 | -1.28% | 1,254,171 |
| Feb 17, 2026 | 48.11 | 48.75 | 47.50 | 47.74 | 47.74 | -0.87% | 159,203 |
| Feb 16, 2026 | 48.10 | 50.50 | 47.75 | 48.16 | 48.16 | 0.25% | 1,761,627 |
| Feb 13, 2026 | 48.35 | 48.47 | 47.52 | 48.04 | 48.04 | 0.82% | 424,792 |
| Feb 12, 2026 | 48.25 | 48.61 | 47.25 | 47.65 | 47.65 | -1.20% | 303,830 |
| Feb 11, 2026 | 48.00 | 48.39 | 47.80 | 48.23 | 48.23 | 0.21% | 325,883 |
| Feb 10, 2026 | 48.21 | 48.69 | 47.92 | 48.13 | 48.13 | -0.52% | 323,016 |
| Feb 9, 2026 | 48.75 | 48.85 | 48.30 | 48.38 | 48.38 | -0.29% | 185,170 |
| Feb 6, 2026 | 49.10 | 49.40 | 48.03 | 48.52 | 48.52 | -0.63% | 389,698 |
| Feb 4, 2026 | 48.73 | 49.00 | 48.50 | 48.83 | 48.83 | 0.33% | 273,319 |
| Feb 3, 2026 | 48.62 | 48.90 | 48.55 | 48.67 | 48.67 | 0.10% | 214,751 |
| Feb 2, 2026 | 48.60 | 48.99 | 48.13 | 48.62 | 48.62 | 0.54% | 623,374 |
| Jan 30, 2026 | 48.35 | 48.99 | 48.05 | 48.36 | 48.36 | 0.02% | 578,175 |
| Jan 29, 2026 | 49.15 | 49.33 | 48.25 | 48.35 | 48.35 | -1.57% | 650,561 |
| Jan 28, 2026 | 49.60 | 50.19 | 48.80 | 49.12 | 49.12 | -0.87% | 688,458 |
| Jan 27, 2026 | 48.74 | 50.69 | 48.50 | 49.55 | 49.55 | 1.66% | 9,293,422 |
| Jan 26, 2026 | 49.10 | 49.40 | 48.70 | 48.74 | 48.74 | -0.75% | 296,737 |
| Jan 23, 2026 | 49.44 | 49.44 | 48.77 | 49.11 | 49.11 | -0.10% | 239,655 |
| Jan 22, 2026 | 49.20 | 49.47 | 48.75 | 49.16 | 49.16 | 0.53% | 397,860 |
| Jan 21, 2026 | 49.45 | 49.60 | 48.80 | 48.90 | 48.90 | -0.77% | 745,468 |
| Jan 20, 2026 | 49.99 | 49.99 | 48.80 | 49.28 | 49.28 | -0.40% | 819,922 |
| Jan 19, 2026 | 49.20 | 49.70 | 49.15 | 49.48 | 49.48 | 0.92% | 531,053 |
| Jan 16, 2026 | 48.62 | 49.70 | 48.62 | 49.03 | 49.03 | 0.86% | 949,182 |
| Jan 15, 2026 | 48.88 | 49.38 | 48.47 | 48.61 | 48.61 | -0.55% | 577,357 |
| Jan 14, 2026 | 49.50 | 49.74 | 48.70 | 48.88 | 48.88 | -0.67% | 1,218,403 |
| Jan 13, 2026 | 51.10 | 51.70 | 48.80 | 49.21 | 49.21 | -3.83% | 4,189,525 |
| Jan 12, 2026 | 52.84 | 52.84 | 50.76 | 51.17 | 51.17 | -3.14% | 1,096,596 |
| Jan 9, 2026 | 53.49 | 54.90 | 52.11 | 52.83 | 52.83 | -0.64% | 2,281,579 |
| Jan 8, 2026 | 50.78 | 53.72 | 50.21 | 53.17 | 53.17 | 5.37% | 2,862,733 |
| Jan 7, 2026 | 50.45 | 50.80 | 50.20 | 50.46 | 50.46 | 0.02% | 456,632 |
| Jan 6, 2026 | 50.40 | 50.69 | 50.13 | 50.45 | 50.45 | 0.06% | 186,543 |
| Jan 5, 2026 | 50.60 | 50.95 | 50.00 | 50.42 | 50.42 | -0.36% | 627,138 |
| Jan 2, 2026 | 51.30 | 51.30 | 50.54 | 50.60 | 50.60 | -1.52% | 474,558 |
| Jan 1, 2026 | 50.98 | 52.00 | 50.30 | 51.38 | 51.38 | 1.60% | 447,917 |
| Dec 31, 2025 | 50.73 | 52.60 | 50.20 | 50.57 | 50.57 | 0.26% | 4,688,432 |
| Dec 30, 2025 | 49.48 | 51.95 | 49.25 | 50.44 | 50.44 | 2.37% | 1,073,770 |
| Dec 29, 2025 | 50.05 | 50.50 | 49.03 | 49.27 | 49.27 | -1.44% | 228,678 |
| Dec 26, 2025 | 50.50 | 50.75 | 49.78 | 49.99 | 49.99 | -0.24% | 199,993 |
| Dec 24, 2025 | 50.30 | 50.44 | 50.02 | 50.11 | 50.11 | -0.36% | 77,851 |
| Dec 23, 2025 | 50.51 | 50.95 | 50.17 | 50.29 | 50.29 | -0.10% | 75,075 |
| Dec 22, 2025 | 50.69 | 51.38 | 50.20 | 50.34 | 50.34 | -0.69% | 134,130 |
| Dec 19, 2025 | 50.98 | 51.40 | 50.00 | 50.69 | 50.69 | 0.28% | 339,014 |
| Dec 18, 2025 | 50.53 | 50.87 | 50.50 | 50.55 | 50.55 | 0.20% | 91,974 |
| Dec 17, 2025 | 50.92 | 51.00 | 50.35 | 50.45 | 50.45 | -0.92% | 122,523 |
| Dec 16, 2025 | 50.61 | 51.40 | 50.61 | 50.92 | 50.92 | 0.16% | 174,408 |
| Dec 15, 2025 | 51.55 | 51.93 | 50.50 | 50.84 | 50.84 | -1.95% | 931,546 |
| Dec 12, 2025 | 50.81 | 52.00 | 50.72 | 51.85 | 51.85 | 2.07% | 1,532,247 |
| Dec 11, 2025 | 50.70 | 51.44 | 50.26 | 50.80 | 50.80 | 0.08% | 1,102,457 |
| Dec 10, 2025 | 51.88 | 51.88 | 50.00 | 50.76 | 50.76 | -1.25% | 746,300 |
| Dec 9, 2025 | 52.12 | 52.89 | 50.51 | 51.40 | 51.40 | -1.51% | 805,446 |
| Dec 8, 2025 | 53.05 | 53.25 | 51.52 | 52.19 | 52.19 | -2.05% | 534,356 |
| Dec 5, 2025 | 53.72 | 54.49 | 48.35 | 53.28 | 53.28 | -0.82% | 3,762,021 |
| Dec 4, 2025 | 53.81 | 55.40 | 52.15 | 53.72 | 53.72 | -0.17% | 2,145,828 |
| Dec 3, 2025 | 53.00 | 54.10 | 52.02 | 53.81 | 53.81 | 1.95% | 1,633,542 |
| Dec 2, 2025 | 53.50 | 54.00 | 52.51 | 52.78 | 52.78 | -1.35% | 256,616 |
| Dec 1, 2025 | 53.52 | 54.50 | 52.01 | 53.50 | 53.50 | -0.04% | 546,269 |
| Nov 28, 2025 | 51.40 | 54.00 | 51.00 | 53.52 | 53.52 | 4.86% | 1,466,175 |
| Nov 27, 2025 | 51.75 | 51.75 | 50.80 | 51.04 | 51.04 | -1.83% | 238,278 |
| Nov 26, 2025 | 53.70 | 53.99 | 50.30 | 51.99 | 51.99 | -3.76% | 821,977 |
| Nov 25, 2025 | 54.01 | 55.90 | 53.51 | 54.02 | 54.02 | 2.29% | 5,177,319 |
| Nov 24, 2025 | 47.51 | 52.81 | 47.51 | 52.81 | 52.81 | 10.00% | 1,754,336 |
| Nov 21, 2025 | 48.15 | 48.70 | 47.95 | 48.01 | 48.01 | -0.52% | 168,034 |
| Nov 20, 2025 | 48.11 | 48.70 | 48.11 | 48.26 | 48.26 | -0.21% | 67,115 |
| Nov 19, 2025 | 48.65 | 48.89 | 48.02 | 48.36 | 48.36 | -0.31% | 133,497 |
| Nov 18, 2025 | 48.40 | 48.90 | 48.40 | 48.51 | 48.51 | 0.23% | 142,597 |
| Nov 17, 2025 | 48.45 | 49.50 | 47.61 | 48.40 | 48.40 | 0.64% | 699,740 |
| Nov 14, 2025 | 48.07 | 48.48 | 48.00 | 48.09 | 48.09 | 0.04% | 477,361 |
| Nov 13, 2025 | 48.48 | 48.69 | 47.92 | 48.07 | 48.07 | -0.10% | 212,998 |
| Nov 12, 2025 | 47.90 | 48.19 | 47.25 | 48.12 | 48.12 | 1.82% | 206,152 |
| Nov 11, 2025 | 48.21 | 48.76 | 47.10 | 47.26 | 47.26 | -2.50% | 360,887 |
| Nov 10, 2025 | 48.50 | 48.80 | 48.03 | 48.47 | 48.47 | 0.06% | 207,488 |
| Nov 7, 2025 | 48.06 | 48.80 | 48.01 | 48.44 | 48.44 | 0.94% | 217,234 |
| Nov 6, 2025 | 48.75 | 48.89 | 47.91 | 47.99 | 47.99 | -0.08% | 313,189 |
| Nov 5, 2025 | 49.02 | 49.49 | 47.95 | 48.03 | 48.03 | -2.02% | 354,886 |
| Nov 4, 2025 | 50.00 | 50.00 | 48.60 | 49.02 | 49.02 | -1.59% | 263,689 |
| Nov 3, 2025 | 49.00 | 49.99 | 49.00 | 49.81 | 49.81 | 2.11% | 372,295 |
| Oct 31, 2025 | 48.90 | 49.00 | 48.40 | 48.78 | 48.78 | 1.16% | 313,777 |
| Oct 30, 2025 | 50.00 | 50.88 | 47.85 | 48.22 | 48.22 | -0.94% | 904,455 |
| Oct 29, 2025 | 48.02 | 50.65 | 47.99 | 48.68 | 48.68 | 1.23% | 689,570 |
| Oct 28, 2025 | 49.72 | 50.73 | 47.90 | 48.09 | 48.09 | -3.51% | 559,227 |
| Oct 27, 2025 | 50.99 | 51.70 | 49.60 | 49.84 | 49.84 | -1.97% | 533,056 |
| Oct 24, 2025 | 51.10 | 51.51 | 50.69 | 50.84 | 50.84 | -0.14% | 287,534 |
| Oct 23, 2025 | 51.90 | 51.90 | 50.80 | 50.91 | 50.91 | -0.53% | 344,702 |
| Oct 22, 2025 | 51.69 | 51.98 | 50.50 | 51.18 | 51.18 | 0.31% | 440,039 |
| Oct 21, 2025 | 51.12 | 51.80 | 50.85 | 51.02 | 51.02 | -0.43% | 212,340 |
| Oct 20, 2025 | 51.62 | 51.90 | 50.80 | 51.24 | 51.24 | 0.23% | 341,877 |
| Oct 17, 2025 | 52.29 | 52.29 | 51.00 | 51.12 | 51.12 | -2.24% | 334,771 |
| Oct 16, 2025 | 52.90 | 53.14 | 52.05 | 52.29 | 52.29 | -1.08% | 107,903 |