|
|
Closing price on 1/3/2023
|
|
| Open |
18.40 |
| High |
19.35 |
| Low |
18.35 |
| Volume |
3,574,400 |
| Split-adjusted Price |
19.35 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+1.00 / +5.45%
|
18.40
|
19.35
|
18.35
|
19.35
|
19.08
|
19.35
|
3,574,400
|
|
|
12/30/2022
|
+0.10 / +0.55%
|
17.60
|
18.40
|
17.60
|
18.35
|
18.17
|
18.35
|
2,143,900
|
|
|
12/29/2022
|
-0.40 / -2.14%
|
18.70
|
18.75
|
17.90
|
18.25
|
18.30
|
18.25
|
3,039,700
|
|
|
12/28/2022
|
+0.25 / +1.36%
|
18.55
|
19.00
|
18.30
|
18.65
|
18.68
|
18.65
|
2,299,100
|
|
|
12/27/2022
|
+1.20 / +6.98%
|
17.10
|
18.40
|
16.95
|
18.40
|
17.83
|
18.40
|
7,090,500
|
|
|
12/26/2022
|
-1.00 / -5.49%
|
18.05
|
18.20
|
17.15
|
17.20
|
17.64
|
17.20
|
3,172,300
|
|
|
12/23/2022
|
-0.35 / -1.89%
|
18.55
|
18.60
|
17.70
|
18.20
|
18.12
|
18.20
|
2,130,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
18.55
|
18.75
|
17.80
|
18.55
|
18.29
|
18.55
|
3,155,200
|
|
|
12/21/2022
|
+0.50 / +2.77%
|
18.40
|
18.65
|
17.70
|
18.55
|
18.31
|
18.55
|
4,178,400
|
|
|
12/20/2022
|
+1.15 / +6.80%
|
16.70
|
18.05
|
16.70
|
18.05
|
17.40
|
18.05
|
5,124,600
|
|
|
12/19/2022
|
+0.10 / +0.60%
|
16.75
|
17.50
|
16.75
|
16.90
|
17.05
|
16.90
|
1,579,600
|
|
|
12/16/2022
|
-0.15 / -0.88%
|
16.70
|
17.60
|
16.65
|
16.80
|
17.04
|
16.80
|
2,816,600
|
|
|
12/15/2022
|
0.00 / 0.00%
|
16.95
|
17.15
|
16.65
|
16.95
|
16.87
|
16.95
|
1,812,000
|
|
|
12/14/2022
|
-0.30 / -1.74%
|
17.65
|
17.65
|
16.90
|
16.95
|
17.17
|
16.95
|
1,638,600
|
|
|
12/13/2022
|
-0.60 / -3.36%
|
17.75
|
18.00
|
16.65
|
17.25
|
17.31
|
17.25
|
2,249,500
|
|
|
12/12/2022
|
+0.05 / +0.28%
|
17.75
|
18.70
|
17.75
|
17.85
|
18.21
|
17.85
|
2,350,600
|
|
|
12/9/2022
|
-0.30 / -1.66%
|
18.45
|
18.45
|
17.65
|
17.80
|
17.85
|
17.80
|
2,422,400
|
|
|
12/8/2022
|
+0.15 / +0.84%
|
18.05
|
18.75
|
17.70
|
18.10
|
18.17
|
18.10
|
3,277,800
|
|
|
12/7/2022
|
-1.10 / -5.77%
|
19.20
|
19.40
|
17.95
|
17.95
|
18.57
|
17.95
|
1,629,500
|
|
|
12/6/2022
|
+0.60 / +3.25%
|
18.35
|
19.70
|
17.40
|
19.05
|
18.87
|
19.05
|
6,111,700
|
|
|
12/5/2022
|
-0.50 / -2.64%
|
19.30
|
19.45
|
18.35
|
18.45
|
18.76
|
18.45
|
2,788,900
|
|
|
12/2/2022
|
+0.35 / +1.88%
|
18.70
|
18.95
|
17.60
|
18.95
|
18.31
|
18.95
|
2,400,600
|
|
|
12/1/2022
|
+1.05 / +5.98%
|
17.70
|
18.75
|
17.70
|
18.60
|
18.53
|
18.60
|
6,357,200
|
|
|
11/30/2022
|
-0.45 / -2.50%
|
18.40
|
18.40
|
17.40
|
17.55
|
17.72
|
17.55
|
2,101,200
|
|
|
11/29/2022
|
+0.80 / +4.65%
|
17.35
|
18.00
|
16.50
|
18.00
|
17.39
|
18.00
|
3,977,300
|
|
|
11/28/2022
|
+0.35 / +2.08%
|
16.75
|
17.55
|
16.75
|
17.20
|
17.16
|
17.20
|
2,871,100
|
|
|
11/25/2022
|
+0.15 / +0.90%
|
16.90
|
17.00
|
16.30
|
16.85
|
16.70
|
16.85
|
1,385,800
|
|
|
11/24/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
15.65
|
16.70
|
15.99
|
16.70
|
1,671,200
|
|
|
11/23/2022
|
-0.65 / -3.72%
|
17.45
|
17.60
|
16.50
|
16.80
|
16.96
|
16.80
|
847,700
|
|
|
11/22/2022
|
+0.85 / +5.12%
|
16.25
|
17.75
|
15.90
|
17.45
|
17.16
|
17.45
|
2,536,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|