|
Closing price on 8/22/2023
|
|
| Open |
20.40 |
| High |
20.45 |
| Low |
19.70 |
| Volume |
1,767,500 |
| Split-adjusted Price |
14.15 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.10 / -0.50%
|
20.40
|
20.45
|
19.70
|
20.05
|
20.05
|
14.15
|
1,767,500
|
|
|
8/21/2023
|
-0.05 / -0.25%
|
19.85
|
20.40
|
19.75
|
20.15
|
20.13
|
14.22
|
2,054,300
|
|
|
8/18/2023
|
-1.50 / -6.91%
|
21.75
|
21.75
|
20.20
|
20.20
|
20.86
|
14.26
|
3,681,200
|
|
|
8/17/2023
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.96
|
15.32
|
2,220,300
|
|
|
8/16/2023
|
-0.15 / -0.68%
|
22.20
|
22.25
|
21.90
|
22.00
|
22.02
|
15.53
|
1,973,800
|
|
|
8/15/2023
|
+0.35 / +1.61%
|
21.80
|
22.35
|
21.80
|
22.15
|
22.13
|
15.64
|
3,350,200
|
|
|
8/14/2023
|
+0.05 / +0.23%
|
21.65
|
22.05
|
21.65
|
21.80
|
21.82
|
15.39
|
3,256,300
|
|
|
8/11/2023
|
-0.90 / -3.97%
|
22.75
|
22.90
|
21.60
|
21.75
|
22.07
|
15.35
|
3,785,700
|
|
|
8/10/2023
|
-0.95 / -4.03%
|
23.60
|
23.80
|
22.60
|
22.65
|
23.08
|
15.99
|
4,526,900
|
|
|
8/9/2023
|
-0.30 / -1.26%
|
24.00
|
24.05
|
23.50
|
23.60
|
23.66
|
16.66
|
3,266,700
|
|
|
8/8/2023
|
+0.80 / +3.46%
|
23.10
|
24.05
|
22.90
|
23.90
|
23.60
|
16.87
|
5,659,200
|
|
|
8/7/2023
|
0.00 / 0.00%
|
23.25
|
23.40
|
22.90
|
23.10
|
23.11
|
16.31
|
2,177,700
|
|
|
8/4/2023
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.80
|
23.10
|
22.92
|
16.31
|
2,458,900
|
|
|
8/3/2023
|
-0.55 / -2.35%
|
23.40
|
23.90
|
22.90
|
22.90
|
23.40
|
16.16
|
3,896,600
|
|
|
8/2/2023
|
-0.20 / -0.85%
|
23.45
|
23.70
|
23.45
|
23.45
|
23.56
|
16.55
|
2,484,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.40
|
23.65
|
23.79
|
16.69
|
3,990,400
|
|
|
7/31/2023
|
+0.50 / +2.16%
|
22.80
|
23.90
|
22.55
|
23.65
|
23.19
|
16.69
|
5,126,000
|
|
|
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
|
|
|
|