|
|
Closing price on 7/6/2022
|
|
| Open |
34.90 |
| High |
35.65 |
| Low |
34.20 |
| Volume |
3,718,100 |
| Split-adjusted Price |
24.71 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
+0.30 / +0.86%
|
34.90
|
35.65
|
34.20
|
35.00
|
35.10
|
24.71
|
3,718,100
|
|
|
7/5/2022
|
+0.35 / +1.02%
|
34.60
|
35.70
|
33.70
|
34.70
|
34.97
|
24.49
|
2,339,400
|
|
|
7/4/2022
|
-0.55 / -1.58%
|
35.35
|
36.10
|
34.35
|
34.35
|
35.31
|
24.25
|
2,757,000
|
|
|
7/1/2022
|
+1.70 / +5.12%
|
33.25
|
35.30
|
33.15
|
34.90
|
34.25
|
24.64
|
3,885,300
|
|
|
6/30/2022
|
-0.50 / -1.48%
|
34.00
|
34.40
|
33.10
|
33.20
|
33.58
|
23.44
|
1,787,300
|
|
|
6/29/2022
|
-0.10 / -0.30%
|
33.60
|
34.00
|
33.30
|
33.70
|
33.66
|
23.79
|
2,256,700
|
|
|
6/28/2022
|
+1.10 / +3.36%
|
33.10
|
34.40
|
33.10
|
33.80
|
33.84
|
23.86
|
2,923,400
|
|
|
6/27/2022
|
+2.10 / +6.86%
|
30.60
|
32.70
|
30.40
|
32.70
|
31.77
|
23.08
|
2,937,900
|
|
|
6/24/2022
|
+0.25 / +0.82%
|
30.50
|
31.15
|
30.05
|
30.60
|
30.70
|
21.60
|
1,934,600
|
|
|
6/23/2022
|
-0.25 / -0.82%
|
31.00
|
31.15
|
29.80
|
30.35
|
30.43
|
21.42
|
2,268,100
|
|
|
6/22/2022
|
+0.60 / +2.00%
|
29.85
|
31.05
|
29.50
|
30.60
|
30.67
|
21.60
|
1,895,300
|
|
|
6/21/2022
|
-0.05 / -0.17%
|
30.90
|
31.50
|
29.95
|
30.00
|
30.47
|
21.18
|
1,287,200
|
|
|
6/20/2022
|
-0.55 / -1.80%
|
30.55
|
31.70
|
29.00
|
30.05
|
30.66
|
21.21
|
1,331,600
|
|
|
6/17/2022
|
-0.30 / -0.97%
|
30.60
|
31.00
|
30.15
|
30.60
|
30.63
|
21.60
|
1,340,100
|
|
|
6/16/2022
|
0.00 / 0.00%
|
31.70
|
31.70
|
30.70
|
30.90
|
31.06
|
21.81
|
1,224,200
|
|
|
6/15/2022
|
+0.90 / +3.00%
|
29.70
|
31.10
|
29.70
|
30.90
|
30.28
|
21.81
|
1,613,900
|
|
|
6/14/2022
|
+0.05 / +0.17%
|
29.60
|
30.95
|
29.00
|
30.00
|
30.09
|
21.18
|
1,492,300
|
|
|
6/13/2022
|
-2.15 / -6.70%
|
31.15
|
31.35
|
29.95
|
29.95
|
30.75
|
21.14
|
1,606,000
|
|
|
6/10/2022
|
-0.90 / -2.73%
|
32.90
|
32.90
|
31.85
|
32.10
|
32.31
|
22.66
|
1,196,300
|
|
|
6/9/2022
|
-1.00 / -2.94%
|
34.20
|
34.20
|
32.50
|
33.00
|
33.45
|
23.29
|
755,900
|
|
|
6/8/2022
|
+0.55 / +1.64%
|
33.70
|
34.25
|
33.70
|
34.00
|
33.98
|
24.00
|
863,000
|
|
|
6/7/2022
|
+1.50 / +4.69%
|
31.90
|
33.45
|
31.20
|
33.45
|
32.64
|
23.61
|
1,159,600
|
|
|
6/6/2022
|
-1.55 / -4.63%
|
33.30
|
33.35
|
31.70
|
31.95
|
32.25
|
22.55
|
1,838,500
|
|
|
6/3/2022
|
-1.10 / -3.18%
|
34.40
|
34.60
|
33.00
|
33.50
|
33.87
|
23.65
|
1,286,600
|
|
|
6/2/2022
|
-1.70 / -4.68%
|
36.40
|
36.60
|
34.40
|
34.60
|
35.38
|
24.42
|
1,104,400
|
|
|
6/1/2022
|
+1.00 / +2.83%
|
34.50
|
36.90
|
34.35
|
36.30
|
35.63
|
25.62
|
1,871,600
|
|
|
5/31/2022
|
-2.45 / -6.49%
|
37.85
|
37.90
|
35.15
|
35.30
|
36.04
|
24.92
|
2,227,400
|
|
|
5/30/2022
|
+0.10 / +0.27%
|
37.55
|
38.10
|
37.00
|
37.75
|
37.58
|
26.65
|
1,607,800
|
|
|
5/27/2022
|
-0.25 / -0.66%
|
37.90
|
38.45
|
37.35
|
37.65
|
37.87
|
26.58
|
1,618,000
|
|
|
5/26/2022
|
-0.40 / -1.04%
|
38.10
|
38.70
|
37.50
|
37.90
|
38.08
|
26.75
|
1,342,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|