|
|
Closing price on 6/23/2026
|
|
| Open |
30.45 |
| High |
30.45 |
| Low |
29.70 |
| Volume |
2,730,400 |
| Split-adjusted Price |
29.95 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
+0.05 / +0.17%
|
30.45
|
30.45
|
29.70
|
29.95
|
29.96
|
29.95
|
2,730,400
|
|
|
6/22/2026
|
+0.10 / +0.34%
|
29.80
|
29.95
|
29.60
|
29.90
|
29.80
|
29.90
|
3,369,900
|
|
|
6/19/2026
|
+0.40 / +1.36%
|
29.50
|
29.80
|
29.25
|
29.80
|
29.59
|
29.80
|
3,673,100
|
|
|
6/18/2026
|
-0.05 / -0.14%
|
35.30
|
35.55
|
35.00
|
35.25
|
35.30
|
29.38
|
6,676,400
|
|
|
6/17/2026
|
+0.20 / +0.57%
|
35.25
|
35.35
|
34.80
|
35.30
|
35.09
|
29.42
|
4,810,400
|
|
|
6/16/2026
|
+0.05 / +0.14%
|
35.15
|
35.20
|
34.95
|
35.10
|
35.06
|
29.25
|
1,901,000
|
|
|
6/15/2026
|
0.00 / 0.00%
|
34.90
|
35.25
|
34.85
|
35.05
|
35.08
|
29.21
|
2,172,800
|
|
|
6/12/2026
|
+0.40 / +1.15%
|
34.80
|
35.10
|
34.50
|
35.05
|
34.86
|
29.21
|
3,207,700
|
|
|
6/11/2026
|
0.00 / 0.00%
|
34.75
|
34.80
|
34.45
|
34.65
|
34.66
|
28.88
|
1,772,800
|
|
|
6/10/2026
|
0.00 / 0.00%
|
34.75
|
34.75
|
34.30
|
34.65
|
34.52
|
28.88
|
1,785,900
|
|
|
6/9/2026
|
+0.10 / +0.29%
|
34.65
|
34.70
|
34.30
|
34.65
|
34.49
|
28.88
|
1,579,000
|
|
|
6/8/2026
|
0.00 / 0.00%
|
34.30
|
34.55
|
34.15
|
34.55
|
34.37
|
28.79
|
2,838,900
|
|
|
6/5/2026
|
0.00 / 0.00%
|
34.55
|
34.60
|
34.35
|
34.55
|
34.49
|
28.79
|
1,298,300
|
|
|
6/4/2026
|
+0.05 / +0.14%
|
34.30
|
34.55
|
34.25
|
34.55
|
34.44
|
28.79
|
2,808,600
|
|
|
6/3/2026
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.30
|
34.50
|
34.39
|
28.75
|
2,429,600
|
|
|
6/2/2026
|
-0.20 / -0.58%
|
34.70
|
34.75
|
34.40
|
34.50
|
34.53
|
28.75
|
1,279,000
|
|
|
6/1/2026
|
0.00 / 0.00%
|
34.65
|
34.70
|
34.50
|
34.70
|
34.63
|
28.92
|
1,580,900
|
|
|
5/29/2026
|
+0.05 / +0.14%
|
34.55
|
34.75
|
34.45
|
34.70
|
34.64
|
28.92
|
880,800
|
|
|
5/28/2026
|
0.00 / 0.00%
|
34.65
|
34.65
|
34.40
|
34.65
|
34.53
|
28.88
|
975,800
|
|
|
5/27/2026
|
+0.05 / +0.14%
|
34.50
|
34.70
|
34.45
|
34.65
|
34.54
|
28.88
|
1,391,500
|
|
|
5/26/2026
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.45
|
34.60
|
34.61
|
28.83
|
1,112,700
|
|
|
5/25/2026
|
+0.10 / +0.29%
|
34.40
|
34.70
|
34.30
|
34.70
|
34.57
|
28.92
|
2,105,000
|
|
|
5/22/2026
|
+0.20 / +0.58%
|
34.40
|
34.60
|
33.95
|
34.60
|
34.28
|
28.83
|
1,734,200
|
|
|
5/21/2026
|
+0.20 / +0.58%
|
34.40
|
34.40
|
34.00
|
34.40
|
34.15
|
28.67
|
900,500
|
|
|
5/20/2026
|
-0.50 / -1.44%
|
34.60
|
34.60
|
32.30
|
34.20
|
34.12
|
28.50
|
2,032,300
|
|
|
5/19/2026
|
-0.10 / -0.29%
|
34.60
|
34.95
|
34.50
|
34.70
|
34.72
|
28.92
|
2,145,600
|
|
|
5/18/2026
|
-0.50 / -1.42%
|
35.20
|
35.20
|
34.50
|
34.80
|
34.81
|
29.00
|
1,572,800
|
|
|
5/15/2026
|
-0.30 / -0.84%
|
35.50
|
35.60
|
34.95
|
35.30
|
35.20
|
29.42
|
1,393,700
|
|
|
5/14/2026
|
+0.05 / +0.14%
|
35.45
|
35.75
|
35.45
|
35.60
|
35.63
|
29.67
|
1,457,300
|
|
|
5/13/2026
|
+0.25 / +0.71%
|
35.10
|
35.90
|
35.00
|
35.55
|
35.48
|
29.63
|
3,239,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|