|
Closing price on 6/3/2024
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
3,306,800 |
| Split-adjusted Price |
22.85 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.85
|
22.85
|
22.85
|
3,306,800
|
|
|
5/31/2024
|
-0.40 / -1.72%
|
23.30
|
23.35
|
22.65
|
22.85
|
23.02
|
22.85
|
5,498,400
|
|
|
5/30/2024
|
+0.30 / +1.31%
|
22.70
|
23.25
|
22.25
|
23.25
|
22.72
|
23.25
|
7,936,400
|
|
|
5/29/2024
|
+0.25 / +1.10%
|
22.75
|
23.45
|
22.45
|
22.95
|
23.00
|
22.95
|
9,455,900
|
|
|
5/28/2024
|
+0.45 / +2.02%
|
22.35
|
22.90
|
22.30
|
22.70
|
22.66
|
22.70
|
5,409,600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
22.25
|
22.40
|
22.05
|
22.25
|
22.17
|
22.25
|
2,273,900
|
|
|
5/24/2024
|
-0.40 / -1.77%
|
22.45
|
22.80
|
22.00
|
22.25
|
22.34
|
22.25
|
4,456,700
|
|
|
5/23/2024
|
+0.40 / +1.80%
|
22.10
|
22.85
|
21.95
|
22.65
|
22.46
|
22.65
|
5,795,700
|
|
|
5/22/2024
|
-0.20 / -0.89%
|
22.30
|
22.40
|
21.85
|
22.25
|
22.13
|
22.25
|
4,820,200
|
|
|
5/21/2024
|
-0.05 / -0.22%
|
22.35
|
22.60
|
21.95
|
22.45
|
22.27
|
22.45
|
7,827,000
|
|
|
5/20/2024
|
+0.40 / +1.81%
|
22.75
|
22.85
|
22.05
|
22.50
|
22.45
|
22.50
|
6,682,400
|
|
|
5/17/2024
|
+1.40 / +6.76%
|
22.00
|
22.10
|
21.80
|
22.10
|
22.05
|
22.10
|
4,011,200
|
|
|
5/16/2024
|
-0.10 / -0.34%
|
29.65
|
29.70
|
28.55
|
29.35
|
29.11
|
20.72
|
11,242,300
|
|
|
5/15/2024
|
0.00 / 0.00%
|
29.10
|
30.55
|
28.95
|
29.45
|
29.63
|
20.79
|
11,428,800
|
|
|
5/14/2024
|
-0.40 / -1.34%
|
29.95
|
29.95
|
29.15
|
29.45
|
29.51
|
20.79
|
4,411,200
|
|
|
5/13/2024
|
+1.95 / +6.99%
|
27.75
|
29.85
|
27.70
|
29.85
|
28.91
|
21.07
|
13,747,800
|
|
|
5/10/2024
|
-0.05 / -0.18%
|
27.95
|
28.00
|
27.45
|
27.90
|
27.71
|
19.69
|
3,738,700
|
|
|
5/9/2024
|
-0.45 / -1.58%
|
28.40
|
28.45
|
27.75
|
27.95
|
28.05
|
19.73
|
4,775,700
|
|
|
5/8/2024
|
-0.05 / -0.18%
|
28.40
|
28.65
|
27.95
|
28.40
|
28.30
|
20.05
|
4,235,500
|
|
|
5/7/2024
|
+0.25 / +0.89%
|
28.15
|
28.50
|
27.80
|
28.45
|
28.23
|
20.08
|
5,381,600
|
|
|
5/6/2024
|
+0.65 / +2.36%
|
27.50
|
28.40
|
27.50
|
28.20
|
28.09
|
19.91
|
4,934,400
|
|
|
5/3/2024
|
-0.75 / -2.65%
|
28.20
|
28.45
|
27.45
|
27.55
|
27.90
|
19.45
|
3,740,400
|
|
|
5/2/2024
|
0.00 / 0.00%
|
28.30
|
28.50
|
27.95
|
28.30
|
28.23
|
19.98
|
2,980,000
|
|
|
4/26/2024
|
+0.85 / +3.10%
|
27.35
|
28.50
|
27.35
|
28.30
|
28.06
|
19.98
|
5,064,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
27.65
|
27.70
|
27.20
|
27.45
|
27.36
|
19.38
|
2,719,200
|
|
|
4/24/2024
|
+0.60 / +2.23%
|
26.85
|
27.45
|
26.85
|
27.45
|
27.22
|
19.38
|
4,511,700
|
|
|
4/23/2024
|
-0.10 / -0.37%
|
26.95
|
27.05
|
26.45
|
26.85
|
26.75
|
18.95
|
2,591,200
|
|
|
4/22/2024
|
+0.95 / +3.65%
|
26.00
|
27.00
|
25.90
|
26.95
|
26.60
|
19.02
|
5,253,600
|
|
|
4/19/2024
|
-0.20 / -0.76%
|
25.95
|
26.30
|
25.30
|
26.00
|
25.89
|
18.35
|
3,843,700
|
|
|
4/17/2024
|
+0.20 / +0.77%
|
25.85
|
26.30
|
25.70
|
26.20
|
25.95
|
18.49
|
3,625,948
|
|
|
|