|
Closing price on 3/13/2024
|
|
| Open |
27.60 |
| High |
28.00 |
| Low |
27.45 |
| Volume |
3,889,900 |
| Split-adjusted Price |
19.48 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2024
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.45
|
27.60
|
27.73
|
19.48
|
3,889,900
|
|
|
3/12/2024
|
-0.05 / -0.18%
|
27.90
|
27.90
|
27.35
|
27.60
|
27.57
|
19.48
|
4,332,800
|
|
|
3/11/2024
|
+0.70 / +2.60%
|
26.85
|
27.90
|
26.70
|
27.65
|
27.52
|
19.52
|
6,554,800
|
|
|
3/8/2024
|
-0.15 / -0.55%
|
27.00
|
27.10
|
26.75
|
26.95
|
26.93
|
19.02
|
4,131,000
|
|
|
3/7/2024
|
+0.35 / +1.31%
|
26.70
|
27.15
|
26.60
|
27.10
|
26.86
|
19.13
|
3,966,100
|
|
|
3/6/2024
|
-0.20 / -0.74%
|
26.95
|
26.95
|
26.60
|
26.75
|
26.76
|
18.88
|
2,690,400
|
|
|
3/5/2024
|
+0.25 / +0.94%
|
26.50
|
27.10
|
26.40
|
26.95
|
26.76
|
19.02
|
4,854,100
|
|
|
3/4/2024
|
-0.30 / -1.11%
|
27.15
|
27.15
|
26.65
|
26.70
|
26.87
|
18.85
|
3,234,800
|
|
|
3/1/2024
|
+0.15 / +0.56%
|
27.00
|
27.20
|
26.45
|
27.00
|
26.84
|
19.06
|
5,588,900
|
|
|
2/29/2024
|
+0.05 / +0.19%
|
26.75
|
26.95
|
26.60
|
26.85
|
26.76
|
18.95
|
3,377,800
|
|
|
2/28/2024
|
+1.60 / +6.35%
|
25.40
|
26.85
|
25.15
|
26.80
|
26.04
|
18.92
|
7,524,200
|
|
|
2/27/2024
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.70
|
25.20
|
25.01
|
17.79
|
2,652,800
|
|
|
2/26/2024
|
+0.05 / +0.20%
|
24.80
|
24.85
|
24.55
|
24.80
|
24.72
|
17.51
|
1,330,800
|
|
|
2/23/2024
|
-0.25 / -1.00%
|
25.10
|
25.15
|
24.70
|
24.75
|
24.92
|
17.47
|
2,490,100
|
|
|
2/22/2024
|
-0.25 / -0.99%
|
25.35
|
25.35
|
25.00
|
25.00
|
25.11
|
17.65
|
1,537,800
|
|
|
2/21/2024
|
+0.15 / +0.60%
|
25.20
|
25.25
|
24.75
|
25.25
|
25.01
|
17.82
|
2,853,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
25.00
|
25.15
|
24.85
|
25.10
|
25.01
|
17.72
|
1,611,100
|
|
|
2/19/2024
|
-0.45 / -1.76%
|
25.50
|
25.55
|
24.95
|
25.10
|
25.16
|
17.72
|
1,963,500
|
|
|
2/16/2024
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.55
|
25.62
|
18.04
|
1,686,400
|
|
|
2/15/2024
|
-0.05 / -0.19%
|
25.65
|
25.80
|
25.55
|
25.65
|
25.65
|
18.11
|
1,913,700
|
|
|
2/7/2024
|
+0.55 / +2.19%
|
25.10
|
25.70
|
25.10
|
25.70
|
25.53
|
18.14
|
4,650,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
25.15
|
25.30
|
25.00
|
25.15
|
25.13
|
17.75
|
2,433,000
|
|
|
2/5/2024
|
+0.05 / +0.20%
|
25.35
|
25.50
|
24.95
|
25.15
|
25.14
|
17.75
|
2,982,900
|
|
|
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
|
|
|
|