Big Bird Foods Limited (PSX:BBFL)
Pakistan
· Delayed Price · Currency is PKR 53.28
-0.44 (-0.82%)
At close: Dec 5, 2025
Big Bird Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 53.00 | 53.99 | 52.00 | 52.86 | 52.86 | -0.26% | 837,519 |
| Oct 14, 2025 | 50.16 | 53.25 | 50.16 | 53.00 | 53.00 | 6.98% | 1,445,310 |
| Oct 13, 2025 | 51.00 | 51.50 | 49.25 | 49.54 | 49.54 | -4.27% | 871,193 |
| Oct 10, 2025 | 53.65 | 53.66 | 51.00 | 51.75 | 51.75 | -3.90% | 711,213 |
| Oct 9, 2025 | 54.01 | 54.21 | 53.00 | 53.85 | 53.85 | -0.28% | 947,600 |
| Oct 8, 2025 | 54.00 | 54.30 | 53.76 | 54.00 | 54.00 | - | 961,553 |
| Oct 7, 2025 | 54.01 | 54.44 | 53.99 | 54.00 | 54.00 | -0.07% | 1,177,011 |
| Oct 6, 2025 | 54.00 | 54.70 | 53.90 | 54.04 | 54.04 | -0.20% | 2,102,236 |
| Oct 3, 2025 | 54.49 | 54.75 | 53.80 | 54.15 | 54.15 | 0.26% | 3,996,860 |
| Oct 2, 2025 | 54.74 | 54.74 | 53.37 | 54.01 | 54.01 | -1.01% | 3,058,331 |
| Oct 1, 2025 | 55.01 | 55.55 | 54.30 | 54.56 | 54.56 | -0.82% | 3,418,432 |
| Sep 30, 2025 | 55.01 | 55.59 | 54.90 | 55.01 | 55.01 | - | 3,185,584 |
| Sep 29, 2025 | 55.34 | 55.78 | 54.86 | 55.01 | 55.01 | 0.02% | 7,960,784 |
| Sep 26, 2025 | 55.46 | 55.90 | 54.85 | 55.00 | 55.00 | -0.09% | 5,800,415 |
| Sep 25, 2025 | 54.06 | 55.54 | 53.95 | 55.05 | 55.05 | 1.85% | 4,437,122 |
| Sep 24, 2025 | 54.82 | 55.14 | 53.95 | 54.05 | 54.05 | -0.88% | 2,136,477 |
| Sep 23, 2025 | 54.29 | 55.12 | 53.95 | 54.53 | 54.53 | 0.91% | 3,236,399 |
| Sep 22, 2025 | 54.98 | 55.80 | 54.00 | 54.04 | 54.04 | -0.11% | 5,072,407 |
| Sep 19, 2025 | 55.30 | 55.35 | 53.21 | 54.10 | 54.10 | -1.40% | 6,303,280 |
| Sep 18, 2025 | 56.25 | 57.35 | 54.50 | 54.87 | 54.87 | -2.18% | 9,860,104 |
| Sep 17, 2025 | 52.48 | 57.15 | 51.71 | 56.09 | 56.09 | 7.35% | 15,819,280 |
| Sep 16, 2025 | 53.20 | 54.40 | 51.81 | 52.25 | 52.25 | -0.29% | 6,634,856 |
| Sep 15, 2025 | 48.97 | 53.00 | 48.97 | 52.40 | 52.40 | 7.60% | 16,771,660 |
| Sep 12, 2025 | 48.00 | 48.90 | 48.00 | 48.70 | 48.70 | 1.54% | 1,803,163 |
| Sep 11, 2025 | 47.99 | 48.19 | 47.77 | 47.96 | 47.96 | 0.48% | 833,872 |
| Sep 10, 2025 | 47.60 | 47.93 | 47.41 | 47.73 | 47.73 | -0.27% | 1,047,964 |
| Sep 9, 2025 | 48.10 | 48.25 | 47.61 | 47.86 | 47.86 | -0.64% | 936,080 |
| Sep 8, 2025 | 48.25 | 48.45 | 48.00 | 48.17 | 48.17 | 0.25% | 1,144,983 |
| Sep 5, 2025 | 48.21 | 48.52 | 47.70 | 48.05 | 48.05 | 0.17% | 2,787,409 |
| Sep 4, 2025 | 48.49 | 48.90 | 47.76 | 47.97 | 47.97 | -0.68% | 1,773,908 |
| Sep 3, 2025 | 48.25 | 48.80 | 47.90 | 48.30 | 48.30 | 0.73% | 3,817,982 |
| Sep 2, 2025 | 48.43 | 48.90 | 47.70 | 47.95 | 47.95 | -0.17% | 2,475,004 |
| Sep 1, 2025 | 47.27 | 48.74 | 47.05 | 48.03 | 48.03 | 1.35% | 2,874,685 |
| Aug 29, 2025 | 47.37 | 47.89 | 47.02 | 47.39 | 47.39 | 0.89% | 869,584 |
| Aug 28, 2025 | 48.12 | 48.12 | 46.90 | 46.97 | 46.97 | -2.08% | 1,911,173 |
| Aug 27, 2025 | 47.65 | 48.45 | 47.45 | 47.97 | 47.97 | 1.20% | 1,694,671 |
| Aug 26, 2025 | 47.75 | 47.84 | 47.26 | 47.40 | 47.40 | 0.06% | 630,969 |
| Aug 25, 2025 | 47.30 | 47.68 | 47.00 | 47.37 | 47.37 | 0.19% | 466,201 |
| Aug 22, 2025 | 47.15 | 47.84 | 47.05 | 47.28 | 47.28 | -0.19% | 987,724 |
| Aug 21, 2025 | 48.30 | 48.85 | 46.76 | 47.37 | 47.37 | -1.72% | 2,465,760 |
| Aug 20, 2025 | 49.00 | 49.15 | 48.01 | 48.20 | 48.20 | -1.27% | 907,086 |
| Aug 19, 2025 | 49.00 | 50.39 | 48.60 | 48.82 | 48.82 | 0.54% | 5,254,084 |
| Aug 18, 2025 | 47.30 | 49.00 | 47.03 | 48.56 | 48.56 | 2.75% | 2,609,186 |
| Aug 15, 2025 | 47.26 | 47.44 | 47.03 | 47.26 | 47.26 | 0.57% | 821,956 |
| Aug 13, 2025 | 47.00 | 47.25 | 46.70 | 46.99 | 46.99 | 0.21% | 986,985 |
| Aug 12, 2025 | 47.01 | 47.10 | 46.70 | 46.89 | 46.89 | 0.32% | 701,620 |
| Aug 11, 2025 | 46.95 | 47.24 | 46.65 | 46.74 | 46.74 | -0.23% | 925,930 |
| Aug 8, 2025 | 47.00 | 47.35 | 46.75 | 46.85 | 46.85 | -0.21% | 749,800 |
| Aug 7, 2025 | 46.90 | 47.48 | 46.85 | 46.95 | 46.95 | 0.09% | 1,521,720 |
| Aug 6, 2025 | 47.13 | 47.60 | 46.85 | 46.91 | 46.91 | -0.32% | 1,205,073 |
| Aug 5, 2025 | 46.90 | 47.70 | 46.63 | 47.06 | 47.06 | 0.32% | 3,211,069 |
| Aug 4, 2025 | 47.04 | 47.50 | 46.25 | 46.91 | 46.91 | -0.23% | 2,590,249 |
| Aug 1, 2025 | 47.05 | 47.44 | 46.96 | 47.02 | 47.02 | -0.02% | 2,136,582 |
| Jul 31, 2025 | 47.98 | 48.10 | 46.82 | 47.03 | 47.03 | -2.41% | 1,941,626 |
| Jul 30, 2025 | 48.21 | 48.60 | 47.11 | 48.19 | 48.19 | - | 5,025,944 |
| Jul 29, 2025 | 48.80 | 48.80 | 48.14 | 48.19 | 48.19 | -1.29% | 2,806,393 |
| Jul 28, 2025 | 48.55 | 48.94 | 48.25 | 48.82 | 48.82 | 0.93% | 2,858,395 |
| Jul 25, 2025 | 48.47 | 48.70 | 48.16 | 48.37 | 48.37 | -0.37% | 1,374,358 |
| Jul 24, 2025 | 48.90 | 50.00 | 48.05 | 48.55 | 48.55 | 0.08% | 10,685,710 |
| Jul 23, 2025 | 48.80 | 48.97 | 48.22 | 48.51 | 48.51 | -0.53% | 937,708 |
| Jul 22, 2025 | 48.01 | 49.45 | 48.01 | 48.77 | 48.77 | 1.22% | 6,435,673 |
| Jul 21, 2025 | 49.49 | 49.69 | 48.00 | 48.18 | 48.18 | -2.76% | 2,130,382 |
| Jul 18, 2025 | 50.79 | 50.79 | 49.45 | 49.55 | 49.55 | -2.52% | 2,765,016 |