|
|
Closing price on 12/3/2024
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.60 |
| Volume |
3,029,000 |
| Split-adjusted Price |
24.75 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.75
|
24.80
|
24.75
|
3,029,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
24.85
|
25.00
|
24.70
|
24.85
|
24.83
|
24.85
|
1,592,500
|
|
|
11/29/2024
|
-0.15 / -0.60%
|
24.90
|
25.15
|
24.65
|
24.85
|
24.91
|
24.85
|
3,226,600
|
|
|
11/28/2024
|
+0.50 / +2.04%
|
24.35
|
25.00
|
24.15
|
25.00
|
24.61
|
25.00
|
3,702,000
|
|
|
11/27/2024
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.35
|
24.50
|
24.60
|
24.50
|
4,592,900
|
|
|
11/26/2024
|
+0.10 / +0.41%
|
24.35
|
24.50
|
24.20
|
24.50
|
24.33
|
24.50
|
4,286,300
|
|
|
11/25/2024
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.05
|
24.40
|
24.30
|
24.40
|
3,792,000
|
|
|
11/22/2024
|
-0.05 / -0.20%
|
24.20
|
24.55
|
24.20
|
24.40
|
24.36
|
24.40
|
3,248,900
|
|
|
11/21/2024
|
-0.05 / -0.20%
|
24.60
|
24.60
|
24.00
|
24.45
|
24.31
|
24.45
|
3,465,900
|
|
|
11/20/2024
|
+1.00 / +4.26%
|
23.50
|
24.60
|
23.30
|
24.50
|
24.09
|
24.50
|
6,378,300
|
|
|
11/19/2024
|
+0.20 / +0.86%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.31
|
23.50
|
3,271,800
|
|
|
11/18/2024
|
0.00 / 0.00%
|
23.35
|
23.50
|
22.95
|
23.30
|
23.18
|
23.30
|
2,874,100
|
|
|
11/15/2024
|
+0.70 / +3.10%
|
22.50
|
23.50
|
22.35
|
23.30
|
23.05
|
23.30
|
5,430,900
|
|
|
11/14/2024
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.71
|
22.60
|
2,155,500
|
|
|
11/13/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.65
|
22.90
|
22.88
|
22.90
|
3,672,900
|
|
|
11/12/2024
|
+0.45 / +2.00%
|
22.35
|
22.90
|
22.30
|
22.90
|
22.76
|
22.90
|
5,003,900
|
|
|
11/11/2024
|
-0.10 / -0.44%
|
22.45
|
22.50
|
21.85
|
22.45
|
22.22
|
22.45
|
3,295,300
|
|
|
11/8/2024
|
-0.25 / -1.10%
|
22.80
|
22.85
|
22.40
|
22.55
|
22.56
|
22.55
|
1,747,900
|
|
|
11/7/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.65
|
22.80
|
22.76
|
22.80
|
1,559,900
|
|
|
11/6/2024
|
+0.10 / +0.44%
|
22.80
|
22.85
|
22.50
|
22.80
|
22.72
|
22.80
|
2,438,200
|
|
|
11/5/2024
|
+0.05 / +0.22%
|
22.45
|
22.70
|
22.35
|
22.70
|
22.57
|
22.70
|
2,389,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|