BF Biosciences Limited (PSX:BFBIO)
Pakistan
· Delayed Price · Currency is PKR 131.13
-7.73 (-5.57%)
At close: Mar 9, 2026
BF Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 134.99 | 135.11 | 124.97 | 131.13 | 131.13 | -5.57% | 323,859 |
| Mar 6, 2026 | 143.98 | 143.98 | 137.00 | 138.86 | 138.86 | -2.62% | 102,396 |
| Mar 5, 2026 | 146.00 | 146.00 | 139.52 | 142.60 | 142.60 | 0.30% | 540,441 |
| Mar 4, 2026 | 138.00 | 144.00 | 136.00 | 142.17 | 142.17 | 1.58% | 38,254 |
| Mar 3, 2026 | 130.00 | 143.97 | 130.00 | 139.96 | 139.96 | 1.49% | 163,834 |
| Mar 2, 2026 | 140.00 | 147.83 | 137.91 | 137.91 | 137.91 | -10.00% | 244,645 |
| Feb 27, 2026 | 155.49 | 156.00 | 148.00 | 153.23 | 153.23 | -1.93% | 101,164 |
| Feb 26, 2026 | 153.50 | 159.94 | 150.01 | 156.24 | 156.24 | 4.92% | 262,856 |
| Feb 25, 2026 | 153.00 | 154.33 | 147.25 | 148.92 | 148.92 | -2.37% | 89,092 |
| Feb 24, 2026 | 155.49 | 156.00 | 145.01 | 152.53 | 152.53 | -1.03% | 98,472 |
| Feb 23, 2026 | 158.00 | 159.00 | 153.00 | 154.11 | 154.11 | -2.62% | 113,112 |
| Feb 20, 2026 | 156.00 | 160.90 | 154.00 | 158.26 | 158.26 | 0.63% | 211,774 |
| Feb 19, 2026 | 165.00 | 165.48 | 155.10 | 157.27 | 157.27 | -4.11% | 174,890 |
| Feb 18, 2026 | 163.00 | 169.00 | 163.00 | 164.01 | 164.01 | 1.35% | 507,745 |
| Feb 17, 2026 | 160.00 | 163.00 | 156.00 | 161.82 | 161.82 | 0.86% | 441,756 |
| Feb 16, 2026 | 165.00 | 166.00 | 157.21 | 160.44 | 160.44 | -2.88% | 490,612 |
| Feb 13, 2026 | 168.98 | 168.98 | 163.00 | 165.20 | 165.20 | -2.17% | 566,606 |
| Feb 12, 2026 | 170.00 | 172.33 | 165.00 | 168.87 | 168.87 | -1.95% | 864,305 |
| Feb 11, 2026 | 169.25 | 177.99 | 169.25 | 172.23 | 172.23 | 1.83% | 2,310,260 |
| Feb 10, 2026 | 172.00 | 173.90 | 168.00 | 169.13 | 169.13 | -1.23% | 710,740 |
| Feb 9, 2026 | 167.01 | 173.00 | 164.00 | 171.24 | 171.24 | 3.34% | 2,116,160 |
| Feb 6, 2026 | 170.00 | 173.55 | 164.00 | 165.71 | 165.71 | -2.09% | 2,827,207 |
| Feb 4, 2026 | 159.00 | 170.75 | 159.00 | 169.25 | 169.25 | 6.42% | 3,238,949 |
| Feb 3, 2026 | 155.99 | 160.30 | 154.99 | 159.04 | 159.04 | 2.26% | 684,840 |
| Feb 2, 2026 | 157.00 | 157.50 | 155.35 | 155.52 | 155.52 | -0.58% | 144,854 |
| Jan 30, 2026 | 156.00 | 159.50 | 155.00 | 156.42 | 156.42 | 0.70% | 318,373 |
| Jan 29, 2026 | 159.02 | 160.50 | 153.00 | 155.33 | 155.33 | -2.53% | 473,118 |
| Jan 28, 2026 | 158.30 | 163.00 | 157.00 | 159.37 | 159.37 | 0.76% | 705,572 |
| Jan 27, 2026 | 156.10 | 159.60 | 155.61 | 158.17 | 158.17 | 0.11% | 744,707 |
| Jan 26, 2026 | 161.00 | 161.00 | 157.50 | 157.99 | 157.99 | -1.25% | 259,047 |
| Jan 23, 2026 | 161.00 | 161.99 | 157.50 | 159.99 | 159.99 | -0.56% | 802,970 |
| Jan 22, 2026 | 165.00 | 168.00 | 160.11 | 160.89 | 160.89 | -1.97% | 873,327 |
| Jan 21, 2026 | 157.50 | 165.18 | 157.07 | 164.13 | 164.13 | 3.81% | 2,704,988 |
| Jan 20, 2026 | 162.00 | 162.30 | 157.10 | 158.11 | 158.11 | -1.22% | 568,044 |
| Jan 19, 2026 | 155.30 | 162.50 | 155.30 | 160.06 | 160.06 | 3.07% | 913,258 |
| Jan 16, 2026 | 156.00 | 158.50 | 154.11 | 155.30 | 155.30 | 1.36% | 287,295 |
| Jan 15, 2026 | 157.01 | 158.00 | 152.20 | 153.22 | 153.22 | -2.41% | 311,820 |
| Jan 14, 2026 | 161.90 | 162.00 | 153.50 | 157.00 | 157.00 | -2.29% | 512,165 |
| Jan 13, 2026 | 160.00 | 163.34 | 160.00 | 160.68 | 160.68 | -0.07% | 588,580 |
| Jan 12, 2026 | 159.25 | 165.00 | 156.07 | 160.80 | 160.80 | 2.20% | 1,750,283 |
| Jan 9, 2026 | 161.00 | 161.00 | 156.00 | 157.34 | 157.34 | -1.99% | 620,596 |
| Jan 8, 2026 | 164.00 | 165.00 | 158.30 | 160.54 | 160.54 | -0.75% | 2,534,086 |
| Jan 7, 2026 | 147.05 | 161.76 | 146.01 | 161.76 | 161.76 | 10.00% | 3,668,498 |
| Jan 6, 2026 | 146.99 | 147.50 | 145.50 | 147.05 | 147.05 | -0.01% | 213,972 |
| Jan 5, 2026 | 145.00 | 147.30 | 143.02 | 147.07 | 147.07 | 1.57% | 605,499 |
| Jan 2, 2026 | 144.88 | 146.50 | 143.50 | 144.80 | 144.80 | 0.81% | 292,365 |
| Jan 1, 2026 | 141.25 | 145.20 | 140.52 | 143.63 | 143.63 | 2.21% | 470,661 |
| Dec 31, 2025 | 142.00 | 142.98 | 140.05 | 140.52 | 140.52 | -1.55% | 365,136 |
| Dec 30, 2025 | 146.90 | 148.50 | 140.50 | 142.73 | 142.73 | -2.91% | 712,844 |
| Dec 29, 2025 | 149.90 | 150.00 | 146.90 | 147.01 | 147.01 | -1.98% | 410,890 |
| Dec 26, 2025 | 150.35 | 151.89 | 149.65 | 149.98 | 149.98 | -0.24% | 237,335 |
| Dec 24, 2025 | 151.93 | 151.93 | 150.07 | 150.34 | 150.34 | -0.50% | 78,519 |
| Dec 23, 2025 | 151.97 | 151.98 | 150.51 | 151.10 | 151.10 | -0.30% | 56,332 |
| Dec 22, 2025 | 152.16 | 152.16 | 150.52 | 151.56 | 151.56 | -0.39% | 178,601 |
| Dec 19, 2025 | 153.10 | 154.00 | 151.76 | 152.16 | 152.16 | -0.50% | 146,510 |
| Dec 18, 2025 | 151.06 | 154.80 | 151.06 | 152.92 | 152.92 | 0.98% | 370,405 |
| Dec 17, 2025 | 152.00 | 152.45 | 150.30 | 151.44 | 151.44 | 0.28% | 131,504 |
| Dec 16, 2025 | 152.99 | 152.99 | 150.80 | 151.02 | 151.02 | -0.75% | 202,185 |
| Dec 15, 2025 | 154.00 | 154.00 | 152.00 | 152.16 | 152.16 | -0.52% | 160,297 |
| Dec 12, 2025 | 153.90 | 154.00 | 152.00 | 152.95 | 152.95 | 0.15% | 117,024 |
| Dec 11, 2025 | 153.35 | 153.35 | 152.27 | 152.72 | 152.72 | -0.12% | 126,683 |
| Dec 10, 2025 | 154.88 | 154.88 | 152.22 | 152.91 | 152.91 | -0.66% | 208,602 |
| Dec 9, 2025 | 154.50 | 156.25 | 153.00 | 153.92 | 153.92 | -0.13% | 223,153 |
| Dec 8, 2025 | 152.75 | 155.50 | 152.75 | 154.12 | 154.12 | 1.18% | 308,148 |
| 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 |