|
Closing price on 3/31/2023
|
|
| Open |
20.00 |
| High |
20.05 |
| Low |
19.85 |
| Volume |
1,280,100 |
| Split-adjusted Price |
14.15 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2023
|
+0.05 / +0.25%
|
20.00
|
20.05
|
19.85
|
20.05
|
19.97
|
14.15
|
1,280,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
19.80
|
20.05
|
19.55
|
20.00
|
19.86
|
14.12
|
1,745,900
|
|
|
3/29/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.02
|
14.12
|
870,600
|
|
|
3/28/2023
|
+0.20 / +1.01%
|
19.75
|
20.00
|
19.70
|
20.00
|
19.88
|
14.12
|
1,244,700
|
|
|
3/27/2023
|
-0.10 / -0.50%
|
20.05
|
20.10
|
19.75
|
19.80
|
19.87
|
13.98
|
1,519,700
|
|
|
3/24/2023
|
+0.15 / +0.76%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.82
|
14.05
|
1,679,800
|
|
|
3/23/2023
|
-0.15 / -0.75%
|
19.75
|
19.95
|
19.60
|
19.75
|
19.77
|
13.94
|
1,257,000
|
|
|
3/22/2023
|
0.00 / 0.00%
|
19.90
|
20.05
|
19.75
|
19.90
|
19.89
|
14.05
|
1,094,400
|
|
|
3/21/2023
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.92
|
14.05
|
1,446,200
|
|
|
3/20/2023
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.87
|
13.91
|
1,098,100
|
|
|
3/17/2023
|
-0.10 / -0.50%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.15
|
14.19
|
1,106,900
|
|
|
3/16/2023
|
-0.40 / -1.94%
|
20.25
|
20.30
|
20.05
|
20.20
|
20.18
|
14.26
|
1,288,100
|
|
|
3/15/2023
|
+0.45 / +2.23%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.50
|
14.54
|
1,983,000
|
|
|
3/14/2023
|
-0.50 / -2.42%
|
20.60
|
20.65
|
19.90
|
20.15
|
20.11
|
14.22
|
2,791,600
|
|
|
3/13/2023
|
-0.60 / -2.82%
|
21.25
|
21.25
|
20.65
|
20.65
|
20.86
|
14.58
|
1,684,400
|
|
|
3/10/2023
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.25
|
21.23
|
15.00
|
1,734,600
|
|
|
3/9/2023
|
+0.85 / +4.13%
|
20.80
|
21.45
|
20.65
|
21.45
|
21.20
|
15.14
|
4,806,600
|
|
|
3/8/2023
|
+0.20 / +0.98%
|
20.30
|
20.60
|
20.20
|
20.60
|
20.47
|
14.54
|
2,133,800
|
|
|
3/7/2023
|
0.00 / 0.00%
|
20.25
|
20.45
|
20.00
|
20.40
|
20.30
|
14.40
|
1,514,900
|
|
|
3/6/2023
|
-0.10 / -0.49%
|
20.35
|
20.80
|
20.25
|
20.40
|
20.47
|
14.40
|
1,489,500
|
|
|
3/3/2023
|
-0.35 / -1.68%
|
21.00
|
21.05
|
20.15
|
20.50
|
20.56
|
14.47
|
2,324,800
|
|
|
3/2/2023
|
+0.10 / +0.48%
|
20.65
|
20.95
|
20.50
|
20.85
|
20.73
|
14.72
|
2,254,400
|
|
|
3/1/2023
|
+0.75 / +3.75%
|
19.80
|
20.75
|
19.60
|
20.75
|
20.30
|
14.65
|
2,990,700
|
|
|
2/28/2023
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.65
|
20.00
|
19.85
|
14.12
|
1,777,900
|
|
|
2/27/2023
|
-0.55 / -2.68%
|
20.30
|
20.40
|
19.60
|
20.00
|
20.03
|
14.12
|
2,056,100
|
|
|
2/24/2023
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.25
|
20.55
|
20.51
|
14.51
|
2,181,500
|
|
|
2/23/2023
|
+0.20 / +0.97%
|
20.30
|
20.90
|
20.25
|
20.85
|
20.51
|
14.72
|
3,383,700
|
|
|
2/22/2023
|
-0.10 / -0.48%
|
20.65
|
21.00
|
20.30
|
20.65
|
20.61
|
14.58
|
3,833,200
|
|
|
2/21/2023
|
+0.25 / +1.22%
|
20.85
|
21.10
|
20.65
|
20.75
|
20.79
|
14.65
|
3,268,500
|
|
|
2/20/2023
|
+1.30 / +6.77%
|
19.05
|
20.50
|
19.05
|
20.50
|
19.74
|
14.47
|
4,860,100
|
|
|
|