SUPER
WAITLIST
  1. Home
  2. Stocks
  3. BBFL
  4. History

BBFL · FOOD & PERSONAL CARE PRODUCTS

BBFL share price history Big Bird Foods Limited

Big Bird Foods Limited (BBFL) has 569 daily sessions on file, from 5 Aug 2024 to 13 Nov 2026. The last close was Rs 37.97. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
5 Aug 2024close Rs 52.32
Last session
13 Nov 2026close Rs 37.97
Sessions on file
56928 months
Highest close
Rs 83.5521 Aug 2024
Lowest close
Rs 34.0831 Mar 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BBFL month-end close

314865812026-112024-082025-10BBFL month-end close
Aug 2024 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202637.9738.1536.752,764,2659
Oct 202636.9837.5635.618,377,22522
Sep 202636.5142.5836.5114,493,60522
Aug 202642.6543.5241.9927,388,51719
Jul 202642.0746.1641.6813,646,78323
Jun 202646.0347.3243.9237,628,88920
May 202644.6246.0341.8914,962,70517
Apr 202641.5645.0735.3810,970,87522
Mar 202634.0840.4434.086,504,92520
Feb 202641.3548.8341.1110,106,64919
Jan 202648.3653.1748.3529,609,47422
Dec 202550.5753.8149.2721,202,47622
Nov 202553.5254.0247.2613,655,24720
Oct 202548.7854.5648.0924,596,50923
Sep 202555.0156.0947.73106,713,43022
Aug 202547.3948.8246.7432,647,42220
Jul 202547.0352.1947.03111,382,85023
Jun 202550.4452.4346.78102,119,66219
May 202551.6555.5844.04146,750,99820
Apr 202552.0953.7946.3766,313,30520
Mar 202550.1451.4146.1348,834,58319
Feb 202547.0952.2445.5862,531,40619
Jan 202550.5463.6048.6993,564,24023
Dec 202457.0059.0448.2229,994,48921
Nov 202457.7371.2456.3026,605,76821
Oct 202468.5076.9966.1012,878,26723
Sep 202478.7679.5570.4311,351,43120
Aug 202475.1583.5552.324,751,78019

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202637.97+1.71%112,786
12 Nov 202637.33-2.15%238,958
11 Nov 202638.15+0.32%197,828
10 Nov 202638.03+2.37%128,874
6 Nov 202637.15-1.25%134,160
5 Nov 202637.62+1.90%123,569
4 Nov 202636.92+0.38%1,434,172
3 Nov 202636.78+0.08%203,235
2 Nov 202636.75-0.62%190,683
30 Oct 202636.98-0.35%40,750
29 Oct 202637.11+0.30%57,971
28 Oct 202637.00+0.11%304,457
27 Oct 202636.96+0.46%483,800
26 Oct 202636.79-0.86%145,294
23 Oct 202637.11-0.08%146,159
22 Oct 202637.14-0.05%116,934
21 Oct 202637.16+3.14%1,583,849
20 Oct 202636.03+0.92%97,684
19 Oct 202635.70-0.67%304,691
16 Oct 202635.94-0.17%169,101
15 Oct 202636.00+0.64%196,902
14 Oct 202635.77-0.50%215,425
13 Oct 202635.95-1.13%97,149
12 Oct 202636.36-1.22%171,605
9 Oct 202636.81-1.18%96,917
8 Oct 202637.25-0.83%135,323
7 Oct 202637.56+0.64%478,365
6 Oct 202637.32+0.95%1,047,013
5 Oct 202636.97+1.59%592,659
2 Oct 202636.39+2.19%1,461,701
1 Oct 202635.61-2.47%433,476
30 Sep 202636.51-2.35%500,415
29 Sep 202637.39-4.13%7,954,349
28 Sep 202639.00-1.99%108,132
25 Sep 202639.79-3.89%383,919
24 Sep 202641.40-0.07%144,618
23 Sep 202641.43+1.12%151,514
22 Sep 202640.97-0.12%50,672
21 Sep 202641.02+0.84%343,850
18 Sep 202640.68+2.13%240,774
17 Sep 202639.83+1.63%138,389
16 Sep 202639.19-1.43%133,892
15 Sep 202639.76-0.50%77,070
14 Sep 202639.96-1.94%65,925
11 Sep 202640.75+0.20%143,749
10 Sep 202640.67-1.79%390,457
9 Sep 202641.41-1.17%236,196
8 Sep 202641.90+1.06%215,969
7 Sep 202641.46-0.88%261,660
4 Sep 202641.83-1.18%273,717
3 Sep 202642.33+0.79%1,448,789
2 Sep 202642.00-1.36%1,073,575
1 Sep 202642.58-0.16%155,974
31 Aug 202642.65-0.51%1,212,741
28 Aug 202642.87-0.28%304,903
27 Aug 202642.99+0.12%1,119,632
25 Aug 202642.94+1.90%2,895,115
24 Aug 202642.14+0.31%469,633
21 Aug 202642.01+0.05%380,738
20 Aug 202641.99-0.31%499,177

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BBFL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 569 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on BBFL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .