|
|
Closing price on 4/28/2026
|
|
| Open |
36.80 |
| High |
36.80 |
| Low |
36.25 |
| Volume |
1,108,400 |
| Split-adjusted Price |
36.25 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
-0.45 / -1.23%
|
36.80
|
36.80
|
36.25
|
36.25
|
36.45
|
36.25
|
1,108,400
|
|
|
4/24/2026
|
-0.25 / -0.68%
|
37.10
|
37.20
|
36.50
|
36.70
|
36.83
|
36.70
|
2,054,800
|
|
|
4/23/2026
|
+0.30 / +0.82%
|
36.50
|
37.00
|
36.35
|
36.95
|
36.69
|
36.95
|
3,175,600
|
|
|
4/22/2026
|
0.00 / 0.00%
|
36.80
|
36.90
|
36.50
|
36.65
|
36.61
|
36.65
|
1,389,600
|
|
|
4/21/2026
|
+0.20 / +0.55%
|
36.45
|
37.00
|
36.40
|
36.65
|
36.70
|
36.65
|
3,897,100
|
|
|
4/20/2026
|
+0.25 / +0.69%
|
36.00
|
36.55
|
35.95
|
36.45
|
36.28
|
36.45
|
2,540,500
|
|
|
4/17/2026
|
0.00 / 0.00%
|
36.25
|
36.70
|
36.00
|
36.20
|
36.41
|
36.20
|
3,525,100
|
|
|
4/16/2026
|
-0.10 / -0.28%
|
36.45
|
36.50
|
35.95
|
36.20
|
36.25
|
36.20
|
2,367,500
|
|
|
4/15/2026
|
+0.55 / +1.54%
|
36.00
|
36.50
|
35.75
|
36.30
|
36.17
|
36.30
|
4,159,400
|
|
|
4/14/2026
|
+0.75 / +2.14%
|
35.20
|
35.75
|
34.90
|
35.75
|
35.33
|
35.75
|
3,890,300
|
|
|
4/13/2026
|
+0.10 / +0.29%
|
34.55
|
35.00
|
34.55
|
35.00
|
34.87
|
35.00
|
1,792,300
|
|
|
4/10/2026
|
-0.35 / -0.99%
|
35.25
|
35.35
|
34.90
|
34.90
|
35.00
|
34.90
|
2,619,100
|
|
|
4/9/2026
|
-0.20 / -0.56%
|
35.45
|
35.45
|
34.90
|
35.25
|
35.14
|
35.25
|
1,552,600
|
|
|
4/8/2026
|
+0.70 / +2.01%
|
35.35
|
35.45
|
34.95
|
35.45
|
35.24
|
35.45
|
2,538,400
|
|
|
4/7/2026
|
0.00 / 0.00%
|
34.70
|
34.75
|
34.50
|
34.75
|
34.65
|
34.75
|
1,087,200
|
|
|
4/6/2026
|
-0.20 / -0.57%
|
34.70
|
34.90
|
34.55
|
34.75
|
34.75
|
34.75
|
1,589,500
|
|
|
4/3/2026
|
0.00 / 0.00%
|
34.75
|
35.05
|
34.60
|
34.95
|
34.91
|
34.95
|
1,973,900
|
|
|
4/2/2026
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.75
|
34.95
|
34.88
|
34.95
|
871,000
|
|
|
4/1/2026
|
+0.25 / +0.72%
|
35.15
|
35.15
|
34.85
|
35.05
|
34.99
|
35.05
|
2,419,800
|
|
|
3/31/2026
|
+0.05 / +0.14%
|
34.85
|
35.00
|
34.50
|
34.80
|
34.72
|
34.80
|
1,439,000
|
|
|
3/30/2026
|
+0.05 / +0.14%
|
34.50
|
35.00
|
34.15
|
34.75
|
34.58
|
34.75
|
3,180,200
|
|
|
3/27/2026
|
+0.10 / +0.29%
|
34.45
|
34.70
|
34.40
|
34.70
|
34.54
|
34.70
|
1,757,900
|
|
|
3/26/2026
|
+0.15 / +0.44%
|
34.20
|
34.60
|
34.05
|
34.60
|
34.22
|
34.60
|
1,457,300
|
|
|
3/25/2026
|
+0.25 / +0.73%
|
34.20
|
34.45
|
33.95
|
34.45
|
34.26
|
34.45
|
2,284,000
|
|
|
3/24/2026
|
+0.25 / +0.74%
|
33.50
|
34.30
|
33.50
|
34.20
|
34.04
|
34.20
|
3,350,600
|
|
|
3/23/2026
|
-1.00 / -2.86%
|
34.55
|
34.55
|
33.80
|
33.95
|
34.09
|
33.95
|
2,367,300
|
|
|
3/20/2026
|
0.00 / 0.00%
|
34.60
|
35.00
|
34.50
|
34.95
|
34.85
|
34.95
|
1,666,000
|
|
|
3/19/2026
|
-0.20 / -0.57%
|
34.95
|
34.95
|
34.35
|
34.95
|
34.57
|
34.95
|
2,326,000
|
|
|
3/18/2026
|
-0.05 / -0.14%
|
35.10
|
35.35
|
34.90
|
35.15
|
35.14
|
35.15
|
1,186,200
|
|
|
3/17/2026
|
0.00 / 0.00%
|
35.30
|
35.50
|
35.10
|
35.20
|
35.29
|
35.20
|
1,909,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:03 PM
|
|
|
|
|