|
|
Closing price on 9/18/2026
|
|
| Open |
31.90 |
| High |
32.15 |
| Low |
31.80 |
| Volume |
1,648,700 |
| Split-adjusted Price |
32.05 |
There is no data on 9/21/2026. Display data on 9/18/2026 instead.
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
0.00 / 0.00%
|
31.90
|
32.15
|
31.80
|
32.05
|
31.99
|
32.05
|
1,648,700
|
|
|
9/17/2026
|
-0.05 / -0.16%
|
32.00
|
32.20
|
31.85
|
32.05
|
32.03
|
32.05
|
4,415,700
|
|
|
9/16/2026
|
0.00 / 0.00%
|
32.15
|
32.25
|
31.80
|
32.10
|
31.97
|
32.10
|
1,020,700
|
|
|
9/15/2026
|
+0.25 / +0.78%
|
31.85
|
32.15
|
31.80
|
32.10
|
31.95
|
32.10
|
2,171,800
|
|
|
9/14/2026
|
-0.20 / -0.62%
|
31.95
|
32.20
|
31.65
|
31.85
|
31.91
|
31.85
|
1,406,000
|
|
|
9/11/2026
|
-0.15 / -0.47%
|
32.10
|
32.20
|
31.85
|
32.05
|
32.03
|
32.05
|
1,287,500
|
|
|
9/10/2026
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.90
|
32.20
|
32.04
|
32.20
|
1,125,900
|
|
|
9/9/2026
|
0.00 / 0.00%
|
32.10
|
32.15
|
31.95
|
32.10
|
32.04
|
32.10
|
1,359,800
|
|
|
9/8/2026
|
-0.10 / -0.31%
|
32.00
|
32.15
|
31.85
|
32.10
|
31.99
|
32.10
|
1,131,800
|
|
|
9/7/2026
|
-0.35 / -1.08%
|
32.65
|
32.70
|
32.10
|
32.20
|
32.35
|
32.20
|
1,955,000
|
|
|
9/4/2026
|
+0.05 / +0.15%
|
32.50
|
32.70
|
32.40
|
32.55
|
32.58
|
32.55
|
2,279,000
|
|
|
9/3/2026
|
-0.10 / -0.31%
|
32.85
|
33.00
|
32.35
|
32.50
|
32.51
|
32.50
|
2,288,600
|
|
|
8/28/2026
|
+0.30 / +0.93%
|
32.20
|
32.60
|
32.00
|
32.60
|
32.26
|
32.60
|
3,428,700
|
|
|
8/27/2026
|
0.00 / 0.00%
|
32.35
|
32.35
|
31.95
|
32.30
|
32.14
|
32.30
|
2,466,400
|
|
|
8/26/2026
|
-0.30 / -0.92%
|
32.70
|
32.70
|
31.95
|
32.30
|
32.26
|
32.30
|
2,648,200
|
|
|
8/25/2026
|
-0.10 / -0.31%
|
32.70
|
33.00
|
32.45
|
32.60
|
32.78
|
32.60
|
3,407,500
|
|
|
8/24/2026
|
+0.20 / +0.62%
|
32.55
|
32.90
|
32.45
|
32.70
|
32.66
|
32.70
|
4,083,300
|
|
|
8/21/2026
|
+0.30 / +0.93%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.35
|
32.50
|
5,908,600
|
|
|
8/20/2026
|
+0.20 / +0.63%
|
32.30
|
32.30
|
31.75
|
32.20
|
31.97
|
32.20
|
1,736,100
|
|
|
8/19/2026
|
+0.25 / +0.79%
|
31.55
|
32.00
|
31.45
|
32.00
|
31.69
|
32.00
|
3,393,400
|
|
|
8/18/2026
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.50
|
31.75
|
31.66
|
31.75
|
2,873,900
|
|
|
8/17/2026
|
+0.25 / +0.79%
|
31.55
|
32.30
|
31.50
|
31.75
|
31.94
|
31.75
|
6,091,300
|
|
|
8/14/2026
|
+0.10 / +0.32%
|
31.25
|
31.60
|
31.15
|
31.50
|
31.39
|
31.50
|
3,252,700
|
|
|
8/13/2026
|
-0.05 / -0.16%
|
31.70
|
31.70
|
31.25
|
31.40
|
31.42
|
31.40
|
2,127,100
|
|
|
8/12/2026
|
+0.40 / +1.29%
|
31.20
|
31.55
|
31.00
|
31.45
|
31.35
|
31.45
|
2,296,800
|
|
|
8/11/2026
|
+0.35 / +1.14%
|
30.60
|
31.15
|
30.40
|
31.05
|
30.87
|
31.05
|
2,997,500
|
|
|
8/10/2026
|
-0.40 / -1.29%
|
31.00
|
31.15
|
30.65
|
30.70
|
30.89
|
30.70
|
1,654,900
|
|
|
8/7/2026
|
-0.10 / -0.32%
|
31.00
|
31.30
|
30.80
|
31.10
|
31.03
|
31.10
|
1,713,800
|
|
|
8/6/2026
|
-0.30 / -0.95%
|
31.20
|
31.50
|
30.85
|
31.20
|
31.17
|
31.20
|
2,920,200
|
|
|
8/5/2026
|
-0.05 / -0.16%
|
31.75
|
32.00
|
31.00
|
31.50
|
31.42
|
31.50
|
2,026,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|