|
|
Closing price on 7/24/2024
|
|
| Open |
17.85 |
| High |
18.75 |
| Low |
17.60 |
| Volume |
2,153,100 |
| Split-adjusted Price |
18.45 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2024
|
+0.45 / +2.50%
|
17.85
|
18.75
|
17.60
|
18.45
|
18.06
|
18.45
|
2,153,100
|
|
|
7/23/2024
|
-0.70 / -3.74%
|
18.65
|
18.75
|
18.00
|
18.00
|
18.35
|
18.00
|
2,297,600
|
|
|
7/22/2024
|
-0.30 / -1.58%
|
18.90
|
19.10
|
18.50
|
18.70
|
18.76
|
18.70
|
1,607,600
|
|
|
7/19/2024
|
-0.10 / -0.52%
|
19.05
|
19.20
|
18.70
|
19.00
|
18.95
|
19.00
|
1,766,700
|
|
|
7/18/2024
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.55
|
19.10
|
18.79
|
19.10
|
2,449,400
|
|
|
7/17/2024
|
-1.20 / -5.97%
|
20.10
|
20.10
|
18.85
|
18.90
|
19.41
|
18.90
|
4,198,500
|
|
|
7/16/2024
|
-0.10 / -0.50%
|
20.10
|
20.35
|
20.05
|
20.10
|
20.15
|
20.10
|
1,710,300
|
|
|
7/15/2024
|
-0.05 / -0.25%
|
20.35
|
20.55
|
20.05
|
20.20
|
20.27
|
20.20
|
1,992,000
|
|
|
7/12/2024
|
+0.05 / +0.25%
|
20.20
|
20.55
|
19.95
|
20.25
|
20.18
|
20.25
|
2,798,000
|
|
|
7/11/2024
|
-0.35 / -1.70%
|
20.85
|
20.95
|
20.10
|
20.20
|
20.36
|
20.20
|
2,627,100
|
|
|
7/10/2024
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.55
|
20.55
|
20.74
|
20.55
|
3,060,500
|
|
|
7/9/2024
|
+0.65 / +3.25%
|
20.10
|
20.65
|
20.10
|
20.65
|
20.39
|
20.65
|
3,456,000
|
|
|
7/8/2024
|
+0.40 / +2.04%
|
19.65
|
20.00
|
19.65
|
20.00
|
19.84
|
20.00
|
1,939,700
|
|
|
7/5/2024
|
-0.15 / -0.76%
|
19.80
|
19.90
|
19.45
|
19.60
|
19.63
|
19.60
|
2,293,500
|
|
|
7/4/2024
|
-0.20 / -1.00%
|
20.00
|
20.05
|
19.70
|
19.75
|
19.85
|
19.75
|
1,643,000
|
|
|
7/3/2024
|
+0.15 / +0.76%
|
19.80
|
20.30
|
19.70
|
19.95
|
19.99
|
19.95
|
2,303,900
|
|
|
7/2/2024
|
+0.10 / +0.51%
|
19.65
|
19.80
|
19.60
|
19.80
|
19.72
|
19.80
|
1,204,400
|
|
|
7/1/2024
|
+0.15 / +0.77%
|
19.55
|
19.75
|
19.30
|
19.70
|
19.47
|
19.70
|
2,001,000
|
|
|
6/28/2024
|
-0.75 / -3.69%
|
20.25
|
20.40
|
19.30
|
19.55
|
19.92
|
19.55
|
3,516,400
|
|
|
6/27/2024
|
-0.15 / -0.73%
|
20.30
|
20.35
|
20.10
|
20.30
|
20.20
|
20.30
|
1,492,900
|
|
|
6/26/2024
|
0.00 / 0.00%
|
20.30
|
20.45
|
19.85
|
20.45
|
20.11
|
20.45
|
3,178,000
|
|
|
6/25/2024
|
+0.50 / +2.51%
|
19.75
|
20.60
|
19.55
|
20.45
|
20.24
|
20.45
|
3,438,400
|
|
|
6/24/2024
|
-1.05 / -5.00%
|
21.00
|
21.10
|
19.90
|
19.95
|
20.34
|
19.95
|
5,909,800
|
|
|
6/21/2024
|
+0.05 / +0.24%
|
20.95
|
21.70
|
20.75
|
21.00
|
21.32
|
21.00
|
5,377,400
|
|
|
6/20/2024
|
-0.35 / -1.64%
|
21.35
|
21.45
|
20.85
|
20.95
|
21.09
|
20.95
|
2,926,300
|
|
|
6/19/2024
|
-0.20 / -0.93%
|
21.55
|
21.75
|
21.30
|
21.30
|
21.44
|
21.30
|
2,270,400
|
|
|
6/18/2024
|
+0.35 / +1.65%
|
21.10
|
21.90
|
21.00
|
21.50
|
21.48
|
21.50
|
2,754,500
|
|
|
6/17/2024
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.15
|
21.28
|
21.15
|
2,951,700
|
|
|
6/14/2024
|
-0.70 / -3.13%
|
22.35
|
22.55
|
21.65
|
21.65
|
22.14
|
21.65
|
3,434,000
|
|
|
6/13/2024
|
+0.05 / +0.22%
|
22.50
|
22.65
|
22.25
|
22.35
|
22.39
|
22.35
|
2,115,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|