BF Biosciences Limited (PSX:BFBIO)
Pakistan
· Delayed Price · Currency is PKR 152.32
-0.08 (-0.05%)
At close: Dec 5, 2025
BF Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.50 | 154.89 | 152.00 | 152.32 | 152.32 | -0.05% | 211,037 |
| Dec 4, 2025 | 152.05 | 153.00 | 152.00 | 152.40 | 152.40 | 0.11% | 95,663 |
| Dec 3, 2025 | 153.84 | 153.85 | 152.00 | 152.23 | 152.23 | -0.82% | 111,207 |
| Dec 2, 2025 | 153.10 | 155.25 | 152.97 | 153.49 | 153.49 | 0.34% | 295,086 |
| Dec 1, 2025 | 153.10 | 153.99 | 152.71 | 152.97 | 152.97 | -0.51% | 301,958 |
| Nov 28, 2025 | 153.00 | 154.71 | 153.00 | 153.75 | 153.75 | 0.50% | 85,426 |
| Nov 27, 2025 | 154.25 | 155.00 | 152.50 | 152.98 | 152.98 | -0.73% | 140,981 |
| Nov 26, 2025 | 154.62 | 155.60 | 152.25 | 154.10 | 154.10 | -0.05% | 152,584 |
| Nov 25, 2025 | 155.15 | 158.39 | 153.85 | 154.17 | 154.17 | -0.37% | 706,767 |
| Nov 24, 2025 | 154.90 | 157.00 | 153.26 | 154.75 | 154.75 | 0.29% | 353,289 |
| Nov 21, 2025 | 152.30 | 157.99 | 151.38 | 154.31 | 154.31 | 1.31% | 680,358 |
| Nov 20, 2025 | 152.90 | 153.50 | 150.50 | 152.31 | 152.31 | 0.11% | 216,183 |
| Nov 19, 2025 | 153.00 | 153.80 | 152.00 | 152.14 | 152.14 | -0.22% | 83,634 |
| Nov 18, 2025 | 154.00 | 154.90 | 151.56 | 152.48 | 152.48 | -0.71% | 173,864 |
| Nov 17, 2025 | 152.95 | 155.90 | 150.99 | 153.57 | 153.57 | 1.09% | 439,024 |
| Nov 14, 2025 | 151.71 | 153.16 | 151.06 | 151.91 | 151.91 | 0.13% | 76,040 |
| Nov 13, 2025 | 151.05 | 152.98 | 151.05 | 151.71 | 151.71 | 0.18% | 69,926 |
| Nov 12, 2025 | 150.55 | 153.16 | 150.55 | 151.43 | 151.43 | -0.18% | 84,725 |
| Nov 11, 2025 | 154.07 | 156.00 | 151.30 | 151.71 | 151.71 | -1.86% | 218,582 |
| Nov 10, 2025 | 154.00 | 156.50 | 153.11 | 154.58 | 154.58 | 0.78% | 251,466 |
| Nov 7, 2025 | 152.51 | 154.75 | 152.51 | 153.38 | 153.38 | 0.01% | 79,261 |
| Nov 6, 2025 | 154.39 | 155.87 | 153.00 | 153.37 | 153.37 | -0.66% | 72,011 |
| Nov 5, 2025 | 156.00 | 156.50 | 154.00 | 154.39 | 154.39 | -0.32% | 148,879 |
| Nov 4, 2025 | 157.02 | 158.51 | 154.50 | 154.88 | 154.88 | -1.57% | 608,677 |
| Nov 3, 2025 | 155.10 | 161.98 | 154.00 | 157.35 | 157.35 | 2.00% | 689,247 |
| Oct 31, 2025 | 152.00 | 157.89 | 152.00 | 154.26 | 154.26 | 2.15% | 439,886 |
| Oct 30, 2025 | 152.50 | 153.99 | 150.26 | 151.01 | 151.01 | -0.30% | 181,077 |
| Oct 29, 2025 | 154.00 | 154.51 | 151.00 | 151.46 | 151.46 | -1.48% | 423,396 |
| Oct 28, 2025 | 155.00 | 157.50 | 152.00 | 153.73 | 153.73 | 0.10% | 391,425 |
| Oct 27, 2025 | 155.00 | 160.43 | 152.00 | 153.58 | 153.58 | -0.92% | 429,832 |
| Oct 24, 2025 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -0.73% | 162,652 |
| Oct 23, 2025 | 159.05 | 159.06 | 154.05 | 156.14 | 156.14 | -1.56% | 273,016 |
| Oct 22, 2025 | 160.55 | 161.00 | 158.00 | 158.62 | 158.62 | -0.65% | 292,153 |
| Oct 21, 2025 | 158.00 | 161.50 | 158.00 | 159.65 | 159.65 | 1.20% | 381,398 |
| Oct 20, 2025 | 159.70 | 160.50 | 156.89 | 157.75 | 157.75 | -0.42% | 389,435 |
| Oct 17, 2025 | 155.15 | 161.01 | 152.51 | 158.41 | 158.41 | 2.19% | 758,909 |
| Oct 16, 2025 | 162.68 | 163.90 | 153.50 | 155.02 | 155.02 | -4.71% | 836,587 |
| Oct 15, 2025 | 165.00 | 177.10 | 160.30 | 162.69 | 162.69 | -0.51% | 3,815,565 |
| Oct 14, 2025 | 150.00 | 163.52 | 149.71 | 163.52 | 163.52 | 10.00% | 2,669,119 |
| Oct 13, 2025 | 152.20 | 152.20 | 146.99 | 148.65 | 148.65 | -2.89% | 381,675 |
| Oct 10, 2025 | 153.81 | 155.95 | 152.00 | 153.07 | 153.07 | -1.25% | 295,184 |
| Oct 9, 2025 | 154.10 | 158.00 | 154.00 | 155.01 | 155.01 | 0.61% | 455,699 |
| Oct 8, 2025 | 154.00 | 154.99 | 151.01 | 154.07 | 154.07 | 0.25% | 454,961 |
| Oct 7, 2025 | 158.01 | 159.90 | 152.80 | 153.68 | 153.68 | -2.99% | 722,656 |
| Oct 6, 2025 | 162.00 | 162.00 | 157.60 | 158.42 | 158.42 | -1.72% | 418,119 |
| Oct 3, 2025 | 161.38 | 161.85 | 160.20 | 161.20 | 161.20 | -0.11% | 292,100 |
| Oct 2, 2025 | 163.30 | 163.30 | 161.00 | 161.38 | 161.38 | -0.72% | 211,438 |
| Oct 1, 2025 | 164.25 | 164.87 | 161.25 | 162.55 | 162.55 | -0.54% | 318,869 |
| Sep 30, 2025 | 159.13 | 168.00 | 159.13 | 163.44 | 163.44 | 3.09% | 1,204,467 |
| Sep 29, 2025 | 161.50 | 161.99 | 158.00 | 158.54 | 158.54 | -1.02% | 449,462 |
| Sep 26, 2025 | 163.25 | 163.25 | 159.25 | 160.18 | 160.18 | -0.90% | 474,876 |
| Sep 25, 2025 | 161.01 | 163.25 | 161.01 | 161.64 | 161.64 | 0.52% | 525,856 |
| Sep 24, 2025 | 163.50 | 164.00 | 160.50 | 160.81 | 160.81 | -1.59% | 543,561 |
| Sep 23, 2025 | 167.00 | 167.00 | 162.55 | 163.41 | 163.41 | -1.73% | 761,781 |
| Sep 22, 2025 | 167.50 | 168.50 | 166.00 | 166.28 | 166.28 | -0.35% | 339,336 |
| Sep 19, 2025 | 168.50 | 168.94 | 165.00 | 166.87 | 166.87 | -0.86% | 465,723 |
| Sep 18, 2025 | 167.00 | 169.01 | 167.00 | 168.31 | 168.31 | 0.69% | 325,623 |
| Sep 17, 2025 | 167.87 | 168.50 | 166.82 | 167.16 | 167.16 | -0.42% | 315,117 |
| Sep 16, 2025 | 167.25 | 168.48 | 166.70 | 167.87 | 167.87 | 0.39% | 256,528 |
| Sep 15, 2025 | 165.48 | 168.74 | 165.48 | 167.22 | 167.22 | 1.05% | 309,794 |
| Sep 12, 2025 | 168.99 | 169.00 | 165.00 | 165.48 | 165.48 | -1.22% | 489,045 |
| Sep 11, 2025 | 166.23 | 170.00 | 166.06 | 167.52 | 167.52 | 0.78% | 895,651 |
| Sep 10, 2025 | 166.05 | 166.80 | 165.00 | 166.23 | 166.23 | 0.27% | 552,242 |
| Sep 9, 2025 | 168.00 | 168.00 | 164.11 | 165.78 | 165.78 | -0.02% | 505,095 |
| Sep 8, 2025 | 169.00 | 169.80 | 165.00 | 165.81 | 165.81 | -1.31% | 654,401 |
| Sep 5, 2025 | 169.50 | 169.60 | 167.50 | 168.01 | 168.01 | -0.45% | 328,625 |
| Sep 4, 2025 | 171.00 | 172.95 | 167.80 | 168.77 | 168.77 | -1.01% | 461,895 |
| Sep 3, 2025 | 170.60 | 171.44 | 169.62 | 170.49 | 170.49 | 1.06% | 352,841 |
| Sep 2, 2025 | 170.00 | 171.90 | 168.00 | 168.71 | 168.71 | -0.01% | 477,985 |
| Sep 1, 2025 | 167.01 | 169.50 | 166.12 | 168.72 | 168.72 | 0.95% | 399,097 |
| Aug 29, 2025 | 167.66 | 169.89 | 166.80 | 167.14 | 167.14 | -0.29% | 396,019 |
| Aug 28, 2025 | 166.00 | 170.25 | 166.00 | 167.63 | 167.63 | 0.65% | 380,112 |
| Aug 27, 2025 | 170.10 | 171.75 | 165.81 | 166.55 | 166.55 | -2.09% | 383,368 |
| Aug 26, 2025 | 172.00 | 172.90 | 169.90 | 170.10 | 170.10 | -1.06% | 331,550 |
| Aug 25, 2025 | 174.99 | 176.98 | 170.60 | 171.93 | 171.93 | -1.82% | 714,699 |
| Aug 22, 2025 | 178.75 | 182.30 | 174.00 | 175.12 | 175.12 | -1.07% | 1,442,557 |
| Aug 21, 2025 | 185.48 | 189.97 | 176.25 | 177.02 | 177.02 | -4.40% | 3,537,639 |
| Aug 20, 2025 | 172.50 | 189.04 | 172.00 | 185.17 | 185.17 | 7.75% | 6,258,211 |
| Aug 19, 2025 | 168.10 | 175.50 | 168.10 | 171.85 | 171.85 | 2.65% | 1,991,050 |
| Aug 18, 2025 | 166.49 | 168.99 | 164.50 | 167.41 | 167.41 | 1.23% | 566,969 |
| Aug 15, 2025 | 164.49 | 167.94 | 164.00 | 165.37 | 165.37 | 1.29% | 419,007 |
| Aug 13, 2025 | 161.90 | 164.99 | 161.00 | 163.27 | 163.27 | 1.36% | 661,239 |
| Aug 12, 2025 | 162.02 | 162.95 | 160.60 | 161.08 | 161.08 | -0.57% | 381,626 |
| Aug 11, 2025 | 163.89 | 165.99 | 161.44 | 162.01 | 162.01 | -0.85% | 547,899 |
| Aug 8, 2025 | 166.00 | 167.00 | 163.00 | 163.40 | 163.40 | -1.24% | 258,127 |
| Aug 7, 2025 | 166.00 | 169.00 | 165.20 | 165.45 | 165.45 | -0.05% | 680,878 |
| Aug 6, 2025 | 165.00 | 168.35 | 165.00 | 165.54 | 165.54 | 0.72% | 446,550 |
| Aug 5, 2025 | 162.50 | 167.90 | 162.00 | 164.35 | 164.35 | 0.87% | 1,040,424 |
| Aug 4, 2025 | 161.25 | 163.99 | 159.35 | 162.94 | 162.94 | 1.12% | 439,174 |
| Aug 1, 2025 | 163.00 | 163.00 | 158.00 | 161.14 | 161.14 | -0.46% | 226,202 |
| Jul 31, 2025 | 162.51 | 163.23 | 160.05 | 161.89 | 161.89 | 0.47% | 296,070 |
| Jul 30, 2025 | 165.50 | 167.99 | 158.01 | 161.13 | 161.13 | -2.26% | 1,166,735 |
| Jul 29, 2025 | 164.00 | 172.49 | 161.00 | 164.85 | 164.85 | 0.97% | 1,606,437 |
| Jul 28, 2025 | 165.50 | 165.78 | 163.00 | 163.26 | 163.26 | -0.74% | 237,474 |
| Jul 25, 2025 | 164.00 | 167.40 | 164.00 | 164.48 | 164.48 | 0.09% | 163,317 |
| Jul 24, 2025 | 166.00 | 166.98 | 163.11 | 164.34 | 164.34 | -0.02% | 265,648 |
| Jul 23, 2025 | 162.94 | 168.00 | 162.94 | 164.38 | 164.38 | 1.73% | 252,050 |
| Jul 22, 2025 | 162.00 | 163.00 | 160.02 | 161.59 | 161.59 | 0.30% | 183,142 |
| Jul 21, 2025 | 165.00 | 165.00 | 160.90 | 161.10 | 161.10 | -1.09% | 157,977 |
| Jul 18, 2025 | 165.00 | 165.00 | 162.40 | 162.88 | 162.88 | -0.46% | 153,973 |