|
|
Closing price on 2/7/2023
|
|
| Open |
19.15 |
| High |
19.30 |
| Low |
18.90 |
| Volume |
2,705,700 |
| Split-adjusted Price |
13.55 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
+0.05 / +0.26%
|
19.15
|
19.30
|
18.90
|
19.20
|
19.13
|
13.55
|
2,705,700
|
|
|
2/6/2023
|
+0.25 / +1.32%
|
19.00
|
19.20
|
18.45
|
19.15
|
18.90
|
13.52
|
1,552,400
|
|
|
2/3/2023
|
+0.50 / +2.72%
|
18.70
|
19.05
|
18.05
|
18.90
|
18.52
|
13.34
|
4,709,600
|
|
|
2/2/2023
|
+0.35 / +1.94%
|
17.80
|
18.40
|
17.80
|
18.40
|
18.13
|
12.99
|
2,375,300
|
|
|
2/1/2023
|
-0.60 / -3.22%
|
18.70
|
18.95
|
18.05
|
18.05
|
18.56
|
12.74
|
2,114,500
|
|
|
1/31/2023
|
+0.45 / +2.47%
|
17.90
|
18.70
|
17.75
|
18.65
|
18.07
|
13.16
|
3,412,100
|
|
|
1/30/2023
|
+0.05 / +0.28%
|
18.05
|
18.65
|
17.95
|
18.20
|
18.35
|
12.85
|
2,020,700
|
|
|
1/27/2023
|
+0.10 / +0.55%
|
18.40
|
18.75
|
18.05
|
18.15
|
18.32
|
12.81
|
2,439,400
|
|
|
1/19/2023
|
+0.10 / +0.56%
|
17.95
|
18.20
|
17.80
|
18.05
|
18.02
|
12.74
|
2,204,000
|
|
|
1/18/2023
|
+0.20 / +1.13%
|
17.75
|
18.25
|
17.70
|
17.95
|
17.98
|
12.67
|
1,574,500
|
|
|
1/17/2023
|
+0.20 / +1.14%
|
17.60
|
17.95
|
17.60
|
17.75
|
17.76
|
12.53
|
1,302,800
|
|
|
1/16/2023
|
+0.30 / +1.74%
|
17.05
|
17.80
|
17.05
|
17.55
|
17.37
|
12.39
|
1,798,100
|
|
|
1/13/2023
|
-0.15 / -0.86%
|
17.50
|
17.80
|
17.25
|
17.25
|
17.46
|
12.18
|
1,247,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
17.35
|
17.75
|
17.15
|
17.40
|
17.34
|
12.28
|
1,303,400
|
|
|
1/11/2023
|
-0.05 / -0.29%
|
17.65
|
17.80
|
17.35
|
17.40
|
17.55
|
12.28
|
1,153,800
|
|
|
1/10/2023
|
+0.10 / +0.58%
|
17.35
|
17.65
|
17.00
|
17.45
|
17.36
|
12.32
|
2,059,300
|
|
|
1/9/2023
|
-0.35 / -1.98%
|
17.70
|
18.00
|
17.35
|
17.35
|
17.61
|
12.25
|
2,115,350
|
|
|
1/6/2023
|
-0.20 / -1.12%
|
18.00
|
18.15
|
17.45
|
17.70
|
17.76
|
12.49
|
1,794,200
|
|
|
1/5/2023
|
-0.40 / -2.19%
|
18.00
|
18.60
|
17.80
|
17.90
|
18.02
|
12.64
|
1,518,400
|
|
|
1/4/2023
|
-1.05 / -5.43%
|
19.45
|
19.70
|
18.30
|
18.30
|
19.11
|
12.92
|
2,911,700
|
|
|
1/3/2023
|
+1.00 / +5.45%
|
18.40
|
19.35
|
18.35
|
19.35
|
19.08
|
13.66
|
3,574,400
|
|
|
12/30/2022
|
+0.10 / +0.55%
|
17.60
|
18.40
|
17.60
|
18.35
|
18.17
|
12.95
|
2,143,900
|
|
|
12/29/2022
|
-0.40 / -2.14%
|
18.70
|
18.75
|
17.90
|
18.25
|
18.30
|
12.88
|
3,039,700
|
|
|
12/28/2022
|
+0.25 / +1.36%
|
18.55
|
19.00
|
18.30
|
18.65
|
18.68
|
13.16
|
2,299,100
|
|
|
12/27/2022
|
+1.20 / +6.98%
|
17.10
|
18.40
|
16.95
|
18.40
|
17.83
|
12.99
|
7,090,500
|
|
|
12/26/2022
|
-1.00 / -5.49%
|
18.05
|
18.20
|
17.15
|
17.20
|
17.64
|
12.14
|
3,172,300
|
|
|
12/23/2022
|
-0.35 / -1.89%
|
18.55
|
18.60
|
17.70
|
18.20
|
18.12
|
12.85
|
2,130,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
18.55
|
18.75
|
17.80
|
18.55
|
18.29
|
13.09
|
3,155,200
|
|
|
12/21/2022
|
+0.50 / +2.77%
|
18.40
|
18.65
|
17.70
|
18.55
|
18.31
|
13.09
|
4,178,400
|
|
|
12/20/2022
|
+1.15 / +6.80%
|
16.70
|
18.05
|
16.70
|
18.05
|
17.40
|
12.74
|
5,124,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|