|
Closing price on 11/4/2024
|
|
| Open |
22.75 |
| High |
22.80 |
| Low |
22.20 |
| Volume |
3,198,600 |
| Split-adjusted Price |
22.65 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
-0.20 / -0.88%
|
22.75
|
22.80
|
22.20
|
22.65
|
22.50
|
22.65
|
3,198,600
|
|
|
11/1/2024
|
-0.10 / -0.44%
|
23.00
|
23.05
|
22.65
|
22.85
|
22.78
|
22.85
|
1,460,500
|
|
|
10/31/2024
|
+0.15 / +0.66%
|
22.80
|
23.00
|
22.60
|
22.95
|
22.86
|
22.95
|
4,253,100
|
|
|
10/30/2024
|
+0.15 / +0.66%
|
22.60
|
22.85
|
22.45
|
22.80
|
22.67
|
22.80
|
3,198,800
|
|
|
10/29/2024
|
+0.15 / +0.67%
|
22.35
|
22.70
|
22.35
|
22.65
|
22.51
|
22.65
|
2,669,300
|
|
|
10/28/2024
|
-0.15 / -0.66%
|
22.50
|
22.70
|
22.30
|
22.50
|
22.48
|
22.50
|
2,926,200
|
|
|
10/25/2024
|
+0.05 / +0.22%
|
22.65
|
22.70
|
22.35
|
22.65
|
22.54
|
22.65
|
2,648,800
|
|
|
10/24/2024
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.63
|
22.60
|
2,999,100
|
|
|
10/23/2024
|
+0.20 / +0.89%
|
22.30
|
22.70
|
22.00
|
22.70
|
22.49
|
22.70
|
4,646,100
|
|
|
10/22/2024
|
-0.15 / -0.66%
|
22.70
|
22.75
|
22.25
|
22.50
|
22.50
|
22.50
|
2,758,600
|
|
|
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
|
|
|
|