|
|
Closing price on 10/26/2023
|
|
| Open |
23.50 |
| High |
23.65 |
| Low |
22.30 |
| Volume |
3,256,600 |
| Split-adjusted Price |
16.02 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.85 / -3.61%
|
23.50
|
23.65
|
22.30
|
22.70
|
22.83
|
16.02
|
3,256,600
|
|
|
10/25/2023
|
-0.15 / -0.63%
|
23.70
|
23.90
|
23.50
|
23.55
|
23.69
|
16.62
|
2,110,200
|
|
|
10/24/2023
|
+0.40 / +1.72%
|
23.25
|
23.75
|
23.25
|
23.70
|
23.56
|
16.73
|
2,774,100
|
|
|
10/23/2023
|
-0.15 / -0.64%
|
23.50
|
23.55
|
23.25
|
23.30
|
23.41
|
16.45
|
2,493,000
|
|
|
10/20/2023
|
+0.35 / +1.52%
|
23.10
|
23.45
|
22.80
|
23.45
|
23.14
|
16.55
|
1,880,100
|
|
|
10/19/2023
|
+0.10 / +0.43%
|
22.80
|
23.15
|
22.50
|
23.10
|
22.85
|
16.31
|
2,754,600
|
|
|
10/18/2023
|
-0.10 / -0.43%
|
23.00
|
23.45
|
21.50
|
23.00
|
22.95
|
16.24
|
3,571,600
|
|
|
10/17/2023
|
-0.40 / -1.70%
|
23.35
|
23.55
|
23.10
|
23.10
|
23.33
|
16.31
|
1,865,200
|
|
|
10/16/2023
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.30
|
23.50
|
23.50
|
16.59
|
2,026,300
|
|
|
10/13/2023
|
+0.10 / +0.42%
|
23.65
|
23.85
|
23.60
|
23.80
|
23.75
|
16.80
|
1,485,600
|
|
|
10/12/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.86
|
16.73
|
2,578,100
|
|
|
10/11/2023
|
+0.15 / +0.64%
|
23.50
|
23.70
|
23.40
|
23.70
|
23.57
|
16.73
|
2,202,800
|
|
|
10/10/2023
|
0.00 / 0.00%
|
23.55
|
23.60
|
23.30
|
23.55
|
23.48
|
16.62
|
2,259,100
|
|
|
10/9/2023
|
+0.05 / +0.21%
|
23.40
|
23.70
|
23.35
|
23.55
|
23.50
|
16.62
|
1,622,000
|
|
|
10/6/2023
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.31
|
16.59
|
1,870,800
|
|
|
10/5/2023
|
-0.20 / -0.85%
|
23.80
|
23.85
|
23.15
|
23.40
|
23.34
|
16.52
|
1,856,148
|
|
|
10/4/2023
|
+0.40 / +1.72%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.42
|
16.66
|
3,308,000
|
|
|
10/3/2023
|
-0.30 / -1.28%
|
23.10
|
23.60
|
22.85
|
23.20
|
23.20
|
16.38
|
3,490,900
|
|
|
10/2/2023
|
+1.15 / +5.15%
|
22.40
|
23.50
|
22.35
|
23.50
|
22.96
|
16.59
|
6,303,900
|
|
|
9/29/2023
|
+0.05 / +0.22%
|
22.50
|
22.60
|
22.10
|
22.35
|
22.40
|
15.78
|
2,087,700
|
|
|
9/28/2023
|
+0.30 / +1.36%
|
22.05
|
22.55
|
21.85
|
22.30
|
22.18
|
15.74
|
2,713,600
|
|
|
9/27/2023
|
+1.40 / +6.80%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.31
|
15.53
|
3,380,600
|
|
|
9/26/2023
|
+0.45 / +2.23%
|
20.30
|
21.35
|
20.20
|
20.60
|
20.59
|
14.54
|
2,706,300
|
|
|
9/25/2023
|
-0.75 / -3.59%
|
21.00
|
22.00
|
20.15
|
20.15
|
21.26
|
14.22
|
3,149,600
|
|
|
9/22/2023
|
+0.05 / +0.24%
|
20.70
|
21.10
|
20.30
|
20.90
|
20.64
|
14.75
|
1,763,100
|
|
|
9/21/2023
|
-0.15 / -0.71%
|
21.25
|
21.25
|
20.65
|
20.85
|
20.96
|
14.72
|
1,420,200
|
|
|
9/20/2023
|
+0.40 / +1.94%
|
20.90
|
21.20
|
20.70
|
21.00
|
20.99
|
14.82
|
1,104,300
|
|
|
9/19/2023
|
+0.15 / +0.73%
|
20.70
|
20.80
|
20.40
|
20.60
|
20.61
|
14.54
|
1,314,100
|
|
|
9/18/2023
|
-0.05 / -0.24%
|
20.60
|
20.75
|
20.40
|
20.45
|
20.55
|
14.44
|
1,073,500
|
|
|
9/15/2023
|
+0.20 / +0.99%
|
20.30
|
20.55
|
20.30
|
20.50
|
20.48
|
14.47
|
1,157,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:00 AM
|
|
|
|
|