|
Closing price on 2/2/2024
|
|
| Open |
24.25 |
| High |
25.25 |
| Low |
24.10 |
| Volume |
4,545,300 |
| Split-adjusted Price |
17.72 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
+0.40 / +1.62%
|
24.25
|
25.25
|
24.10
|
25.10
|
24.86
|
17.72
|
4,545,300
|
|
|
2/1/2024
|
-0.20 / -0.80%
|
25.05
|
25.15
|
24.60
|
24.70
|
24.80
|
17.44
|
1,794,200
|
|
|
1/31/2024
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.45
|
24.90
|
24.65
|
17.58
|
2,856,200
|
|
|
1/30/2024
|
+0.20 / +0.81%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.76
|
17.58
|
1,568,500
|
|
|
1/29/2024
|
-0.30 / -1.20%
|
24.50
|
24.70
|
24.00
|
24.70
|
24.28
|
17.44
|
4,124,300
|
|
|
1/26/2024
|
-0.15 / -0.60%
|
25.10
|
25.15
|
24.90
|
25.00
|
25.02
|
17.65
|
1,804,900
|
|
|
1/25/2024
|
0.00 / 0.00%
|
25.15
|
25.20
|
25.00
|
25.15
|
25.06
|
17.75
|
1,568,500
|
|
|
1/24/2024
|
-0.35 / -1.37%
|
25.30
|
25.40
|
25.00
|
25.15
|
25.16
|
17.75
|
2,367,200
|
|
|
1/23/2024
|
-0.50 / -1.92%
|
25.80
|
26.05
|
25.50
|
25.50
|
25.70
|
18.00
|
2,764,300
|
|
|
1/22/2024
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.85
|
26.00
|
25.97
|
18.35
|
2,074,500
|
|
|
1/19/2024
|
-0.15 / -0.57%
|
26.15
|
26.25
|
25.85
|
26.00
|
26.08
|
18.35
|
2,091,300
|
|
|
1/18/2024
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.05
|
26.15
|
26.15
|
18.46
|
1,994,000
|
|
|
1/17/2024
|
+0.05 / +0.19%
|
26.10
|
26.40
|
26.00
|
26.25
|
26.20
|
18.53
|
2,750,000
|
|
|
1/16/2024
|
+0.60 / +2.34%
|
25.55
|
26.20
|
25.50
|
26.20
|
25.96
|
18.49
|
3,740,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
25.65
|
25.65
|
25.45
|
25.60
|
25.54
|
18.07
|
2,120,100
|
|
|
1/12/2024
|
0.00 / 0.00%
|
25.55
|
25.60
|
25.40
|
25.60
|
25.52
|
18.07
|
1,908,400
|
|
|
1/11/2024
|
+0.05 / +0.20%
|
25.60
|
25.70
|
25.45
|
25.60
|
25.56
|
18.07
|
2,634,000
|
|
|
1/10/2024
|
-0.10 / -0.39%
|
25.55
|
25.70
|
25.05
|
25.55
|
25.52
|
18.04
|
1,907,300
|
|
|
1/9/2024
|
-0.05 / -0.19%
|
25.80
|
25.85
|
25.45
|
25.65
|
25.61
|
18.11
|
2,264,500
|
|
|
1/8/2024
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.60
|
18.14
|
1,969,700
|
|
|
1/5/2024
|
-0.45 / -1.71%
|
26.20
|
26.20
|
25.55
|
25.80
|
25.85
|
18.21
|
2,469,800
|
|
|
1/4/2024
|
-0.10 / -0.38%
|
26.35
|
26.45
|
26.10
|
26.25
|
26.27
|
18.53
|
3,379,400
|
|
|
1/3/2024
|
+0.50 / +1.93%
|
25.85
|
26.60
|
25.75
|
26.35
|
26.22
|
18.60
|
4,263,000
|
|
|
1/2/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.65
|
25.85
|
25.81
|
18.25
|
2,736,200
|
|
|
12/29/2023
|
+0.05 / +0.19%
|
25.85
|
25.90
|
25.60
|
25.85
|
25.77
|
18.25
|
1,862,300
|
|
|
12/28/2023
|
-0.05 / -0.19%
|
25.95
|
26.00
|
25.65
|
25.80
|
25.81
|
18.21
|
1,798,300
|
|
|
12/27/2023
|
+0.20 / +0.78%
|
25.55
|
25.85
|
25.55
|
25.85
|
25.72
|
18.25
|
2,916,548
|
|
|
12/26/2023
|
+0.10 / +0.39%
|
25.65
|
25.70
|
25.55
|
25.65
|
25.63
|
18.11
|
2,405,400
|
|
|
12/25/2023
|
0.00 / 0.00%
|
25.55
|
25.70
|
25.40
|
25.55
|
25.56
|
18.04
|
1,961,500
|
|
|
12/22/2023
|
-0.05 / -0.20%
|
25.65
|
25.70
|
25.35
|
25.55
|
25.53
|
18.04
|
2,041,900
|
|
|
|