|
Closing price on 6/22/2023
|
|
| Open |
23.55 |
| High |
23.80 |
| Low |
23.35 |
| Volume |
2,767,900 |
| Split-adjusted Price |
16.66 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
+0.10 / +0.43%
|
23.55
|
23.80
|
23.35
|
23.60
|
23.61
|
16.66
|
2,767,900
|
|
|
6/21/2023
|
+0.60 / +2.62%
|
22.90
|
23.60
|
22.90
|
23.50
|
23.30
|
16.59
|
3,933,900
|
|
|
6/20/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.75
|
22.90
|
22.87
|
16.16
|
1,427,600
|
|
|
6/19/2023
|
-0.10 / -0.43%
|
23.00
|
23.25
|
22.55
|
22.90
|
22.86
|
16.16
|
2,446,500
|
|
|
6/16/2023
|
-0.35 / -1.50%
|
23.35
|
23.60
|
23.00
|
23.00
|
23.36
|
16.24
|
2,029,300
|
|
|
6/15/2023
|
+0.35 / +1.52%
|
22.80
|
23.60
|
22.80
|
23.35
|
23.28
|
16.48
|
3,203,000
|
|
|
6/14/2023
|
-0.30 / -1.29%
|
23.35
|
23.50
|
23.00
|
23.00
|
23.25
|
16.24
|
1,993,900
|
|
|
6/13/2023
|
+0.50 / +2.19%
|
23.00
|
23.30
|
22.55
|
23.30
|
22.95
|
16.45
|
2,458,500
|
|
|
6/12/2023
|
-0.60 / -2.56%
|
23.40
|
23.60
|
22.60
|
22.80
|
22.93
|
16.09
|
2,429,700
|
|
|
6/9/2023
|
-0.70 / -2.90%
|
23.90
|
24.00
|
23.00
|
23.40
|
23.48
|
16.52
|
3,328,100
|
|
|
6/8/2023
|
0.00 / 0.00%
|
24.20
|
24.30
|
23.85
|
24.10
|
24.13
|
17.01
|
6,788,700
|
|
|
6/7/2023
|
+0.30 / +1.26%
|
23.65
|
24.25
|
23.50
|
24.10
|
23.96
|
17.01
|
3,568,500
|
|
|
6/6/2023
|
0.00 / 0.00%
|
23.60
|
23.85
|
23.40
|
23.80
|
23.69
|
16.80
|
2,797,200
|
|
|
6/5/2023
|
-0.25 / -1.04%
|
24.05
|
24.25
|
23.50
|
23.80
|
23.85
|
16.80
|
2,144,700
|
|
|
6/2/2023
|
+0.25 / +1.05%
|
23.90
|
24.05
|
23.50
|
24.05
|
23.74
|
16.98
|
2,823,200
|
|
|
6/1/2023
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.76
|
16.80
|
2,172,300
|
|
|
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
|
|
|
|