|
|
Closing price on 10/21/2024
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.25 |
| Volume |
3,012,100 |
| Split-adjusted Price |
22.65 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2024
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.25
|
22.65
|
22.50
|
22.65
|
3,012,100
|
|
|
10/18/2024
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.45
|
22.55
|
22.62
|
22.55
|
2,130,800
|
|
|
10/17/2024
|
+0.10 / +0.44%
|
22.45
|
22.70
|
22.40
|
22.70
|
22.57
|
22.70
|
5,565,300
|
|
|
10/16/2024
|
-0.10 / -0.44%
|
22.60
|
23.05
|
22.45
|
22.60
|
22.77
|
22.60
|
2,670,000
|
|
|
10/15/2024
|
+0.10 / +0.44%
|
22.85
|
23.10
|
22.65
|
22.70
|
22.85
|
22.70
|
3,069,700
|
|
|
10/14/2024
|
+0.05 / +0.22%
|
22.65
|
22.75
|
22.55
|
22.60
|
22.67
|
22.60
|
1,909,800
|
|
|
10/11/2024
|
+0.05 / +0.22%
|
22.55
|
22.75
|
22.50
|
22.55
|
22.59
|
22.55
|
1,964,200
|
|
|
10/10/2024
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.25
|
22.50
|
22.53
|
22.50
|
2,967,400
|
|
|
10/9/2024
|
+0.35 / +1.58%
|
22.25
|
22.60
|
22.00
|
22.55
|
22.35
|
22.55
|
4,878,400
|
|
|
10/8/2024
|
+0.35 / +1.60%
|
21.85
|
22.70
|
21.80
|
22.20
|
22.30
|
22.20
|
4,719,200
|
|
|
10/7/2024
|
+0.30 / +1.39%
|
21.65
|
21.90
|
21.65
|
21.85
|
21.81
|
21.85
|
1,475,700
|
|
|
10/4/2024
|
0.00 / 0.00%
|
21.60
|
21.95
|
21.50
|
21.55
|
21.71
|
21.55
|
2,314,400
|
|
|
10/3/2024
|
-0.20 / -0.92%
|
21.80
|
21.85
|
21.50
|
21.55
|
21.69
|
21.55
|
3,048,000
|
|
|
10/2/2024
|
+0.05 / +0.23%
|
21.75
|
22.00
|
21.65
|
21.75
|
21.84
|
21.75
|
2,630,500
|
|
|
10/1/2024
|
+0.25 / +1.17%
|
21.60
|
21.85
|
21.35
|
21.70
|
21.67
|
21.70
|
3,692,200
|
|
|
9/30/2024
|
+0.55 / +2.63%
|
21.00
|
21.60
|
20.75
|
21.45
|
21.41
|
21.45
|
4,503,000
|
|
|
9/27/2024
|
+0.15 / +0.72%
|
20.70
|
21.15
|
20.40
|
20.90
|
20.94
|
20.90
|
3,132,100
|
|
|
9/26/2024
|
-0.05 / -0.24%
|
21.05
|
21.15
|
20.70
|
20.75
|
20.85
|
20.75
|
4,271,900
|
|
|
9/25/2024
|
+0.10 / +0.48%
|
20.80
|
21.45
|
20.70
|
20.80
|
21.00
|
20.80
|
4,260,400
|
|
|
9/24/2024
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.72
|
20.70
|
2,564,700
|
|
|
9/23/2024
|
-0.05 / -0.24%
|
20.80
|
21.00
|
20.65
|
20.75
|
20.82
|
20.75
|
2,640,800
|
|
|
9/20/2024
|
+0.15 / +0.73%
|
20.90
|
21.10
|
20.60
|
20.80
|
20.91
|
20.80
|
5,778,600
|
|
|
9/19/2024
|
+0.65 / +3.25%
|
19.90
|
20.85
|
19.90
|
20.65
|
20.46
|
20.65
|
6,498,700
|
|
|
9/18/2024
|
+0.15 / +0.76%
|
19.90
|
20.15
|
19.70
|
20.00
|
19.90
|
20.00
|
4,470,400
|
|
|
9/17/2024
|
+0.25 / +1.28%
|
19.65
|
20.10
|
19.60
|
19.85
|
19.84
|
19.85
|
3,929,300
|
|
|
9/16/2024
|
-0.40 / -2.00%
|
20.30
|
20.45
|
19.60
|
19.60
|
19.98
|
19.60
|
5,863,300
|
|
|
9/13/2024
|
+0.75 / +3.90%
|
19.45
|
20.15
|
19.20
|
20.00
|
19.70
|
20.00
|
5,657,400
|
|
|
9/12/2024
|
+0.20 / +1.05%
|
19.20
|
19.70
|
19.00
|
19.25
|
19.30
|
19.25
|
4,171,300
|
|
|
9/11/2024
|
0.00 / 0.00%
|
19.10
|
19.35
|
18.85
|
19.05
|
19.07
|
19.05
|
3,408,400
|
|
|
9/10/2024
|
+0.85 / +4.67%
|
18.60
|
19.45
|
18.50
|
19.05
|
19.18
|
19.05
|
10,902,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|