|
|
Closing price on 12/8/2022
|
|
| Open |
18.05 |
| High |
18.75 |
| Low |
17.70 |
| Volume |
3,277,800 |
| Split-adjusted Price |
12.78 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.15 / +0.84%
|
18.05
|
18.75
|
17.70
|
18.10
|
18.17
|
12.78
|
3,277,800
|
|
|
12/7/2022
|
-1.10 / -5.77%
|
19.20
|
19.40
|
17.95
|
17.95
|
18.57
|
12.67
|
1,629,500
|
|
|
12/6/2022
|
+0.60 / +3.25%
|
18.35
|
19.70
|
17.40
|
19.05
|
18.87
|
13.45
|
6,111,700
|
|
|
12/5/2022
|
-0.50 / -2.64%
|
19.30
|
19.45
|
18.35
|
18.45
|
18.76
|
13.02
|
2,788,900
|
|
|
12/2/2022
|
+0.35 / +1.88%
|
18.70
|
18.95
|
17.60
|
18.95
|
18.31
|
13.38
|
2,400,600
|
|
|
12/1/2022
|
+1.05 / +5.98%
|
17.70
|
18.75
|
17.70
|
18.60
|
18.53
|
13.13
|
6,357,200
|
|
|
11/30/2022
|
-0.45 / -2.50%
|
18.40
|
18.40
|
17.40
|
17.55
|
17.72
|
12.39
|
2,101,200
|
|
|
11/29/2022
|
+0.80 / +4.65%
|
17.35
|
18.00
|
16.50
|
18.00
|
17.39
|
12.71
|
3,977,300
|
|
|
11/28/2022
|
+0.35 / +2.08%
|
16.75
|
17.55
|
16.75
|
17.20
|
17.16
|
12.14
|
2,871,100
|
|
|
11/25/2022
|
+0.15 / +0.90%
|
16.90
|
17.00
|
16.30
|
16.85
|
16.70
|
11.89
|
1,385,800
|
|
|
11/24/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
15.65
|
16.70
|
15.99
|
11.79
|
1,671,200
|
|
|
11/23/2022
|
-0.65 / -3.72%
|
17.45
|
17.60
|
16.50
|
16.80
|
16.96
|
11.86
|
847,700
|
|
|
11/22/2022
|
+0.85 / +5.12%
|
16.25
|
17.75
|
15.90
|
17.45
|
17.16
|
12.32
|
2,536,400
|
|
|
11/21/2022
|
0.00 / 0.00%
|
16.15
|
16.60
|
16.15
|
16.60
|
16.48
|
11.72
|
1,106,600
|
|
|
11/18/2022
|
-0.25 / -1.48%
|
16.85
|
16.85
|
16.05
|
16.60
|
16.48
|
11.72
|
1,164,900
|
|
|
11/17/2022
|
+0.05 / +0.30%
|
16.80
|
17.30
|
16.55
|
16.85
|
16.87
|
11.89
|
1,010,200
|
|
|
11/16/2022
|
+0.95 / +5.99%
|
14.75
|
16.80
|
14.75
|
16.80
|
15.67
|
11.86
|
1,480,200
|
|
|
11/15/2022
|
-1.15 / -6.76%
|
16.30
|
16.75
|
15.85
|
15.85
|
16.19
|
11.19
|
1,000,600
|
|
|
11/14/2022
|
-1.20 / -6.59%
|
17.50
|
17.50
|
16.95
|
17.00
|
17.00
|
12.00
|
1,261,400
|
|
|
11/11/2022
|
-1.35 / -6.91%
|
18.30
|
19.45
|
18.20
|
18.20
|
18.49
|
12.85
|
2,625,800
|
|
|
11/10/2022
|
-1.45 / -6.90%
|
20.90
|
20.90
|
19.55
|
19.55
|
19.85
|
13.80
|
608,200
|
|
|
11/9/2022
|
-0.10 / -0.47%
|
20.40
|
21.20
|
20.20
|
21.00
|
20.73
|
14.82
|
942,400
|
|
|
11/8/2022
|
-1.50 / -6.64%
|
21.05
|
21.55
|
21.05
|
21.10
|
21.08
|
14.89
|
5,178,100
|
|
|
11/7/2022
|
-1.65 / -6.80%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.95
|
147,500
|
|
|
11/4/2022
|
-1.80 / -6.91%
|
24.35
|
24.45
|
24.25
|
24.25
|
24.27
|
17.12
|
1,018,600
|
|
|
11/3/2022
|
-1.95 / -6.96%
|
27.95
|
27.95
|
26.05
|
26.05
|
27.24
|
18.39
|
4,441,600
|
|
|
11/2/2022
|
-0.05 / -0.18%
|
28.20
|
28.20
|
26.10
|
28.00
|
27.63
|
19.77
|
3,233,200
|
|
|
11/1/2022
|
-0.10 / -0.36%
|
28.05
|
28.45
|
27.65
|
28.05
|
28.08
|
19.80
|
2,920,400
|
|
|
10/31/2022
|
+0.65 / +2.36%
|
27.40
|
28.20
|
27.35
|
28.15
|
27.82
|
19.87
|
3,438,900
|
|
|
10/28/2022
|
0.00 / 0.00%
|
27.50
|
27.65
|
26.90
|
27.50
|
27.34
|
19.41
|
2,574,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|