|
|
Closing price on 5/5/2023
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
21.20 |
| Volume |
2,762,400 |
| Split-adjusted Price |
15.35 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|