|
Closing price on 12/8/2023
|
|
| Open |
26.20 |
| High |
26.45 |
| Low |
26.00 |
| Volume |
2,797,000 |
| Split-adjusted Price |
18.53 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
-0.10 / -0.38%
|
26.20
|
26.45
|
26.00
|
26.25
|
26.26
|
18.53
|
2,797,000
|
|
|
12/7/2023
|
+0.50 / +1.93%
|
26.00
|
26.60
|
25.55
|
26.35
|
26.17
|
18.60
|
4,103,900
|
|
|
12/6/2023
|
+0.10 / +0.39%
|
25.80
|
25.85
|
25.50
|
25.85
|
25.72
|
18.25
|
2,411,100
|
|
|
12/5/2023
|
-0.15 / -0.58%
|
25.75
|
26.00
|
25.70
|
25.75
|
25.85
|
18.18
|
2,428,300
|
|
|
12/4/2023
|
+0.35 / +1.37%
|
25.60
|
25.90
|
25.55
|
25.90
|
25.79
|
18.28
|
3,865,300
|
|
|
12/1/2023
|
+0.15 / +0.59%
|
25.45
|
25.65
|
25.00
|
25.55
|
25.48
|
18.04
|
3,152,200
|
|
|
11/30/2023
|
-0.15 / -0.59%
|
25.55
|
25.60
|
25.30
|
25.40
|
25.50
|
17.93
|
2,091,600
|
|
|
11/29/2023
|
+0.40 / +1.59%
|
25.25
|
25.60
|
25.20
|
25.55
|
25.41
|
18.04
|
2,894,500
|
|
|
11/28/2023
|
-0.20 / -0.79%
|
25.25
|
25.25
|
24.60
|
25.15
|
24.93
|
17.75
|
2,349,000
|
|
|
11/27/2023
|
-0.40 / -1.55%
|
25.85
|
25.90
|
25.30
|
25.35
|
25.47
|
17.89
|
2,437,200
|
|
|
11/24/2023
|
0.00 / 0.00%
|
25.35
|
25.75
|
24.85
|
25.75
|
25.25
|
18.18
|
3,811,600
|
|
|
11/23/2023
|
-0.15 / -0.58%
|
26.05
|
26.55
|
25.75
|
25.75
|
26.27
|
18.18
|
5,155,000
|
|
|
11/22/2023
|
+0.15 / +0.58%
|
25.85
|
25.90
|
25.55
|
25.90
|
25.73
|
18.28
|
2,896,700
|
|
|
11/21/2023
|
+0.25 / +0.98%
|
25.70
|
25.85
|
25.50
|
25.75
|
25.69
|
18.18
|
2,390,100
|
|
|
11/20/2023
|
-0.15 / -0.58%
|
25.25
|
25.75
|
25.20
|
25.50
|
25.53
|
18.00
|
3,028,400
|
|
|
11/17/2023
|
+0.05 / +0.20%
|
25.55
|
25.95
|
25.15
|
25.65
|
25.58
|
18.11
|
4,236,200
|
|
|
11/16/2023
|
-0.20 / -0.78%
|
25.60
|
25.85
|
25.15
|
25.60
|
25.48
|
18.07
|
3,274,400
|
|
|
11/15/2023
|
-0.25 / -0.96%
|
26.20
|
26.30
|
25.70
|
25.80
|
26.02
|
18.21
|
2,879,900
|
|
|
11/14/2023
|
+0.25 / +0.97%
|
25.55
|
26.15
|
25.05
|
26.05
|
25.82
|
18.39
|
3,744,600
|
|
|
11/13/2023
|
0.00 / 0.00%
|
25.90
|
26.25
|
25.40
|
25.80
|
25.79
|
18.21
|
4,489,400
|
|
|
11/10/2023
|
+0.15 / +0.58%
|
25.70
|
26.00
|
25.60
|
25.80
|
25.84
|
18.21
|
5,082,300
|
|
|
11/9/2023
|
+1.65 / +6.88%
|
24.20
|
25.65
|
23.85
|
25.65
|
25.19
|
18.11
|
7,650,200
|
|
|
11/8/2023
|
+0.35 / +1.48%
|
23.60
|
24.00
|
23.55
|
24.00
|
23.79
|
16.94
|
3,891,300
|
|
|
11/7/2023
|
0.00 / 0.00%
|
23.55
|
23.85
|
23.40
|
23.65
|
23.59
|
16.69
|
2,684,500
|
|
|
11/6/2023
|
-0.05 / -0.21%
|
23.80
|
23.85
|
23.25
|
23.65
|
23.49
|
16.69
|
2,048,500
|
|
|
11/3/2023
|
+0.15 / +0.64%
|
23.50
|
23.75
|
23.40
|
23.70
|
23.60
|
16.73
|
2,659,400
|
|
|
11/2/2023
|
+0.45 / +1.95%
|
23.25
|
23.55
|
23.15
|
23.55
|
23.30
|
16.62
|
2,910,700
|
|
|
11/1/2023
|
+0.15 / +0.65%
|
22.70
|
23.10
|
22.60
|
23.10
|
22.81
|
16.31
|
1,798,900
|
|
|
10/31/2023
|
0.00 / 0.00%
|
22.70
|
23.05
|
22.35
|
22.95
|
22.79
|
16.20
|
2,619,000
|
|
|
10/30/2023
|
-0.15 / -0.65%
|
23.00
|
23.10
|
22.70
|
22.95
|
22.95
|
16.20
|
1,390,900
|
|
|
|