|
|
Closing price on 5/31/2023
|
|
| Open |
23.55 |
| High |
24.10 |
| Low |
23.55 |
| Volume |
2,935,100 |
| Split-adjusted Price |
17.01 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.40 / +1.69%
|
23.55
|
24.10
|
23.55
|
24.10
|
23.88
|
17.01
|
2,935,100
|
|
|
5/30/2023
|
-0.10 / -0.42%
|
23.85
|
23.90
|
23.50
|
23.70
|
23.64
|
16.73
|
6,539,300
|
|
|
5/29/2023
|
+0.10 / +0.42%
|
23.45
|
23.80
|
23.35
|
23.80
|
23.60
|
16.80
|
2,069,500
|
|
|
5/26/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.55
|
23.70
|
23.69
|
16.73
|
2,056,900
|
|
|
5/25/2023
|
-0.30 / -1.25%
|
24.10
|
24.30
|
23.50
|
23.70
|
23.76
|
16.73
|
2,521,100
|
|
|
5/24/2023
|
-0.40 / -1.64%
|
24.65
|
24.65
|
23.70
|
24.00
|
23.98
|
16.94
|
2,868,200
|
|
|
5/23/2023
|
+0.65 / +2.74%
|
23.70
|
24.40
|
23.60
|
24.40
|
23.86
|
17.22
|
3,343,400
|
|
|
5/22/2023
|
+0.85 / +3.71%
|
23.00
|
23.75
|
23.00
|
23.75
|
23.50
|
16.76
|
3,648,300
|
|
|
5/19/2023
|
+0.25 / +1.10%
|
22.55
|
22.90
|
22.35
|
22.90
|
22.68
|
16.16
|
2,215,300
|
|
|
5/18/2023
|
-0.30 / -1.31%
|
22.90
|
23.15
|
22.45
|
22.65
|
22.74
|
15.99
|
2,189,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|