Closing price on 3/9/2023
|
|
Open |
20.80 |
High |
21.45 |
Low |
20.65 |
Volume |
4,806,600 |
Split-adjusted Price |
15.14 |
|
|
BAF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/17/2023
|
-0.10 / -0.52%
|
19.30
|
19.40
|
18.95
|
19.20
|
19.12
|
13.55
|
1,303,900
|
|
2/16/2023
|
+0.25 / +1.31%
|
19.30
|
19.45
|
18.95
|
19.30
|
19.18
|
13.62
|
1,801,700
|
|
2/15/2023
|
+0.10 / +0.53%
|
19.00
|
19.35
|
18.80
|
19.05
|
19.07
|
13.45
|
2,797,000
|
|
2/14/2023
|
+0.10 / +0.53%
|
18.65
|
18.95
|
18.50
|
18.95
|
18.70
|
13.38
|
1,924,700
|
|
2/13/2023
|
-0.45 / -2.33%
|
19.55
|
19.55
|
18.45
|
18.85
|
18.81
|
13.31
|
2,654,600
|
|
2/10/2023
|
0.00 / 0.00%
|
19.30
|
19.55
|
19.25
|
19.30
|
19.41
|
13.62
|
2,406,000
|
|
2/9/2023
|
+0.30 / +1.58%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.23
|
13.62
|
1,258,300
|
|
2/8/2023
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.70
|
19.00
|
19.04
|
13.41
|
1,881,200
|
|
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
|
|
|
|