Closing price on 10/3/2024
|
|
Open |
21.80 |
High |
21.85 |
Low |
21.50 |
Volume |
3,048,000 |
Split-adjusted Price |
21.55 |
|
|
BAF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/9/2024
|
+0.45 / +2.54%
|
17.80
|
18.45
|
17.70
|
18.20
|
18.12
|
18.20
|
4,263,700
|
|
9/6/2024
|
-0.10 / -0.56%
|
17.70
|
18.55
|
17.60
|
17.75
|
17.87
|
17.75
|
7,139,600
|
|
9/5/2024
|
-0.25 / -1.38%
|
18.10
|
18.25
|
17.85
|
17.85
|
18.08
|
17.85
|
1,620,900
|
|
9/4/2024
|
-0.10 / -0.55%
|
18.05
|
18.25
|
18.05
|
18.10
|
18.15
|
18.10
|
1,168,200
|
|
8/30/2024
|
-0.05 / -0.27%
|
18.35
|
18.35
|
18.20
|
18.20
|
18.26
|
18.20
|
1,281,800
|
|
8/29/2024
|
0.00 / 0.00%
|
18.25
|
18.50
|
18.15
|
18.25
|
18.39
|
18.25
|
1,161,200
|
|
8/28/2024
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.10
|
18.25
|
18.26
|
18.25
|
1,541,000
|
|
8/27/2024
|
+0.10 / +0.55%
|
18.25
|
18.30
|
18.10
|
18.25
|
18.18
|
18.25
|
1,248,400
|
|
8/26/2024
|
0.00 / 0.00%
|
18.25
|
18.30
|
18.15
|
18.15
|
18.19
|
18.15
|
855,300
|
|
8/23/2024
|
-0.20 / -1.09%
|
18.45
|
18.45
|
18.15
|
18.15
|
18.27
|
18.15
|
1,963,200
|
|
8/22/2024
|
-0.05 / -0.27%
|
18.50
|
18.60
|
18.35
|
18.35
|
18.46
|
18.35
|
1,274,800
|
|
8/21/2024
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.51
|
18.40
|
1,981,300
|
|
|
|