Big Bird Foods Limited (PSX:BBFL)
Pakistan
· Delayed Price · Currency is PKR 43.43
+0.70 (1.64%)
At close: Apr 28, 2026
Big Bird Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.50 | 44.00 | 41.10 | 43.43 | 43.43 | 1.64% | 482,167 |
| Apr 27, 2026 | 42.20 | 43.65 | 42.20 | 42.73 | 42.73 | 1.18% | 242,633 |
| Apr 24, 2026 | 41.02 | 42.70 | 40.80 | 42.23 | 42.23 | 0.79% | 130,971 |
| Apr 23, 2026 | 42.50 | 43.49 | 41.81 | 41.90 | 41.90 | -1.99% | 75,137 |
| Apr 22, 2026 | 43.20 | 43.90 | 42.68 | 42.75 | 42.75 | -1.68% | 91,859 |
| Apr 21, 2026 | 44.00 | 44.49 | 43.40 | 43.48 | 43.48 | -1.58% | 205,427 |
| Apr 20, 2026 | 44.69 | 44.69 | 42.10 | 44.18 | 44.18 | -1.97% | 757,723 |
| Apr 17, 2026 | 43.87 | 45.69 | 43.87 | 45.07 | 45.07 | 2.41% | 1,765,846 |
| Apr 16, 2026 | 41.92 | 44.50 | 41.50 | 44.01 | 44.01 | 6.54% | 2,874,675 |
| Apr 15, 2026 | 40.11 | 41.99 | 40.02 | 41.31 | 41.31 | 5.09% | 825,475 |
| Apr 14, 2026 | 38.36 | 39.50 | 38.36 | 39.31 | 39.31 | 3.01% | 276,788 |
| Apr 13, 2026 | 39.00 | 39.00 | 37.11 | 38.16 | 38.16 | -4.34% | 171,961 |
| Apr 10, 2026 | 38.06 | 40.10 | 38.06 | 39.89 | 39.89 | 2.12% | 354,364 |
| Apr 9, 2026 | 39.90 | 39.90 | 38.12 | 39.06 | 39.06 | -2.69% | 149,286 |
| Apr 8, 2026 | 39.20 | 40.14 | 38.30 | 40.14 | 40.14 | 10.00% | 626,335 |
| Apr 7, 2026 | 36.35 | 36.90 | 36.03 | 36.49 | 36.49 | -1.46% | 155,451 |
| Apr 6, 2026 | 36.45 | 37.50 | 35.75 | 37.03 | 37.03 | 2.21% | 294,831 |
| Apr 3, 2026 | 34.99 | 36.89 | 34.56 | 36.23 | 36.23 | 2.40% | 272,970 |
| Apr 2, 2026 | 35.49 | 36.27 | 35.00 | 35.38 | 35.38 | -0.51% | 166,493 |
| Apr 1, 2026 | 34.50 | 36.00 | 34.50 | 35.56 | 35.56 | 4.34% | 562,844 |
| Mar 31, 2026 | 34.10 | 34.60 | 34.00 | 34.08 | 34.08 | -0.26% | 199,165 |
| Mar 30, 2026 | 35.20 | 35.89 | 34.08 | 34.17 | 34.17 | -4.87% | 408,251 |
| Mar 27, 2026 | 35.98 | 36.60 | 34.99 | 35.92 | 35.92 | 0.36% | 388,172 |
| Mar 26, 2026 | 36.78 | 37.29 | 35.71 | 35.79 | 35.79 | -2.96% | 322,973 |
| Mar 25, 2026 | 37.47 | 37.47 | 36.35 | 36.88 | 36.88 | 1.82% | 212,795 |
| Mar 24, 2026 | 36.97 | 36.97 | 36.10 | 36.22 | 36.22 | 0.19% | 110,576 |
| Mar 19, 2026 | 36.85 | 36.85 | 35.60 | 36.15 | 36.15 | -2.06% | 212,961 |
| Mar 18, 2026 | 36.70 | 37.38 | 36.01 | 36.91 | 36.91 | 1.99% | 134,509 |
| Mar 17, 2026 | 36.73 | 36.73 | 36.01 | 36.19 | 36.19 | 0.44% | 345,768 |
| Mar 16, 2026 | 37.38 | 37.39 | 36.00 | 36.03 | 36.03 | -1.58% | 418,333 |
| Mar 13, 2026 | 36.49 | 36.80 | 36.12 | 36.61 | 36.61 | 0.97% | 108,683 |
| Mar 12, 2026 | 36.40 | 36.68 | 36.08 | 36.26 | 36.26 | -0.82% | 160,661 |
| Mar 11, 2026 | 36.99 | 37.39 | 36.26 | 36.56 | 36.56 | -1.59% | 202,856 |
| Mar 10, 2026 | 37.40 | 37.98 | 37.00 | 37.15 | 37.15 | 3.83% | 518,981 |
| Mar 9, 2026 | 35.76 | 36.53 | 35.71 | 35.78 | 35.78 | -9.83% | 825,552 |
| 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 |