|
Closing price on 7/28/2023
|
|
| Open |
23.40 |
| High |
23.55 |
| Low |
23.00 |
| Volume |
2,579,500 |
| Split-adjusted Price |
16.34 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
-0.25 / -1.07%
|
23.40
|
23.55
|
23.00
|
23.15
|
23.28
|
16.34
|
2,579,500
|
|
|
7/27/2023
|
-0.30 / -1.27%
|
23.75
|
23.85
|
23.25
|
23.40
|
23.54
|
16.52
|
2,356,200
|
|
|
7/26/2023
|
-0.15 / -0.63%
|
23.85
|
24.00
|
23.40
|
23.70
|
23.67
|
16.73
|
2,371,600
|
|
|
7/25/2023
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.89
|
16.84
|
1,871,300
|
|
|
7/24/2023
|
-0.25 / -1.03%
|
24.30
|
24.45
|
23.85
|
24.05
|
24.07
|
16.98
|
2,856,500
|
|
|
7/21/2023
|
+0.15 / +0.62%
|
24.15
|
24.50
|
24.10
|
24.30
|
24.33
|
17.15
|
3,180,000
|
|
|
7/20/2023
|
+0.05 / +0.21%
|
24.10
|
24.25
|
23.70
|
24.15
|
23.92
|
17.05
|
3,581,300
|
|
|
7/19/2023
|
+0.05 / +0.21%
|
24.05
|
24.20
|
24.00
|
24.10
|
24.08
|
17.01
|
1,891,900
|
|
|
7/18/2023
|
-0.35 / -1.43%
|
24.55
|
24.55
|
23.95
|
24.05
|
24.29
|
16.98
|
2,523,800
|
|
|
7/17/2023
|
-0.40 / -1.61%
|
24.80
|
24.85
|
24.10
|
24.40
|
24.38
|
17.22
|
2,592,500
|
|
|
7/14/2023
|
-0.10 / -0.40%
|
24.90
|
25.05
|
24.15
|
24.80
|
24.63
|
17.51
|
3,286,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
25.05
|
25.05
|
24.60
|
24.90
|
24.77
|
17.58
|
2,764,600
|
|
|
7/12/2023
|
-0.30 / -1.19%
|
25.00
|
25.30
|
24.55
|
24.90
|
24.91
|
17.58
|
3,410,200
|
|
|
7/11/2023
|
+0.10 / +0.40%
|
25.10
|
25.45
|
24.65
|
25.20
|
25.03
|
17.79
|
5,010,200
|
|
|
7/10/2023
|
+1.00 / +4.15%
|
24.20
|
25.15
|
24.10
|
25.10
|
24.77
|
17.72
|
4,382,000
|
|
|
7/7/2023
|
+0.30 / +1.26%
|
23.70
|
24.10
|
23.45
|
24.10
|
23.79
|
17.01
|
3,245,900
|
|
|
7/6/2023
|
-0.30 / -1.24%
|
23.90
|
24.10
|
23.35
|
23.80
|
23.72
|
16.80
|
3,423,200
|
|
|
7/5/2023
|
0.00 / 0.00%
|
24.20
|
24.40
|
23.75
|
24.10
|
24.10
|
17.01
|
3,620,700
|
|
|
7/4/2023
|
+1.15 / +5.01%
|
22.95
|
24.40
|
22.85
|
24.10
|
23.82
|
17.01
|
6,625,900
|
|
|
7/3/2023
|
0.00 / 0.00%
|
23.00
|
23.05
|
22.75
|
22.95
|
22.90
|
16.20
|
1,807,000
|
|
|
6/30/2023
|
+0.10 / +0.44%
|
22.95
|
23.00
|
22.45
|
22.95
|
22.73
|
16.20
|
2,109,000
|
|
|
6/29/2023
|
-0.45 / -1.93%
|
23.15
|
23.35
|
22.85
|
22.85
|
23.11
|
16.13
|
2,266,200
|
|
|
6/28/2023
|
+0.30 / +1.30%
|
22.85
|
23.35
|
22.80
|
23.30
|
23.10
|
16.45
|
3,188,200
|
|
|
6/27/2023
|
0.00 / 0.00%
|
23.10
|
23.25
|
22.75
|
23.00
|
23.02
|
16.24
|
1,720,400
|
|
|
6/26/2023
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.55
|
23.00
|
22.83
|
16.24
|
2,587,200
|
|
|
6/23/2023
|
-0.40 / -1.69%
|
23.50
|
23.75
|
23.20
|
23.20
|
23.44
|
16.38
|
2,230,800
|
|
|
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
|
|
|
|