|
|
Closing price on 5/17/2023
|
|
| Open |
23.10 |
| High |
23.60 |
| Low |
22.80 |
| Volume |
2,374,700 |
| Split-adjusted Price |
16.20 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
-0.30 / -1.29%
|
23.10
|
23.60
|
22.80
|
22.95
|
23.15
|
16.20
|
2,374,700
|
|
|
5/16/2023
|
+0.95 / +4.26%
|
22.00
|
23.35
|
22.00
|
23.25
|
22.89
|
16.41
|
3,964,500
|
|
|
5/15/2023
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.10
|
22.30
|
22.49
|
15.74
|
2,414,800
|
|
|
5/12/2023
|
+0.50 / +2.26%
|
22.10
|
22.70
|
22.10
|
22.60
|
22.46
|
15.95
|
2,805,400
|
|
|
5/11/2023
|
+0.25 / +1.14%
|
21.75
|
22.15
|
21.75
|
22.10
|
21.98
|
15.60
|
3,314,000
|
|
|
5/10/2023
|
+0.10 / +0.46%
|
21.75
|
22.00
|
21.55
|
21.85
|
21.78
|
15.42
|
2,607,500
|
|
|
5/9/2023
|
+0.40 / +1.87%
|
21.35
|
21.75
|
21.20
|
21.75
|
21.50
|
15.35
|
1,940,000
|
|
|
5/8/2023
|
-0.40 / -1.84%
|
21.95
|
21.95
|
21.30
|
21.35
|
21.52
|
15.07
|
2,350,900
|
|
|
5/5/2023
|
+0.15 / +0.69%
|
21.60
|
21.80
|
21.20
|
21.75
|
21.54
|
15.35
|
2,762,400
|
|
|
5/4/2023
|
+1.20 / +5.88%
|
20.30
|
21.60
|
19.80
|
21.60
|
20.61
|
15.25
|
4,744,100
|
|
|
4/28/2023
|
-0.15 / -0.73%
|
20.40
|
20.80
|
20.15
|
20.40
|
20.44
|
14.40
|
1,563,800
|
|
|
4/27/2023
|
+0.05 / +0.24%
|
20.55
|
20.70
|
20.40
|
20.55
|
20.53
|
14.51
|
945,000
|
|
|
4/26/2023
|
+0.20 / +0.99%
|
20.15
|
20.50
|
19.95
|
20.50
|
20.23
|
14.47
|
1,151,900
|
|
|
4/25/2023
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.15
|
20.30
|
20.35
|
14.33
|
1,503,400
|
|
|
4/24/2023
|
-0.40 / -1.92%
|
21.00
|
21.00
|
20.35
|
20.40
|
20.54
|
14.40
|
1,470,600
|
|
|
4/21/2023
|
-0.30 / -1.42%
|
21.25
|
21.30
|
20.50
|
20.80
|
20.97
|
14.68
|
1,867,100
|
|
|
4/20/2023
|
+0.20 / +0.96%
|
20.65
|
21.30
|
20.65
|
21.10
|
21.11
|
14.89
|
1,750,400
|
|
|
4/19/2023
|
-0.45 / -2.11%
|
21.10
|
21.45
|
20.70
|
20.90
|
21.06
|
14.75
|
1,894,300
|
|
|
4/18/2023
|
-0.20 / -0.93%
|
21.65
|
21.85
|
21.15
|
21.35
|
21.48
|
15.07
|
2,186,500
|
|
|
4/17/2023
|
+0.90 / +4.36%
|
20.55
|
21.90
|
20.55
|
21.55
|
21.35
|
15.21
|
4,224,200
|
|
|
4/14/2023
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.60
|
20.65
|
20.72
|
14.58
|
1,833,500
|
|
|
4/13/2023
|
+0.10 / +0.49%
|
20.45
|
20.80
|
20.40
|
20.65
|
20.60
|
14.58
|
1,780,600
|
|
|
4/12/2023
|
-0.40 / -1.91%
|
21.00
|
21.20
|
20.50
|
20.55
|
20.88
|
14.51
|
2,282,600
|
|
|
4/11/2023
|
-0.05 / -0.24%
|
20.95
|
21.25
|
20.70
|
20.95
|
20.96
|
14.79
|
2,759,000
|
|
|
4/10/2023
|
+0.50 / +2.44%
|
20.45
|
21.20
|
20.45
|
21.00
|
20.88
|
14.82
|
4,435,400
|
|
|
4/7/2023
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.43
|
14.47
|
1,111,600
|
|
|
4/6/2023
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.35
|
20.60
|
20.54
|
14.54
|
1,555,800
|
|
|
4/5/2023
|
+0.05 / +0.24%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.63
|
14.54
|
1,568,800
|
|
|
4/4/2023
|
+0.30 / +1.48%
|
20.20
|
20.60
|
20.20
|
20.55
|
20.46
|
14.51
|
2,345,400
|
|
|
4/3/2023
|
+0.20 / +1.00%
|
19.85
|
20.30
|
19.65
|
20.25
|
20.09
|
14.29
|
2,087,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|