Closing price on 9/5/2024
|
|
Open |
18.10 |
High |
18.25 |
Low |
17.85 |
Volume |
1,620,900 |
Split-adjusted Price |
17.85 |
|
|
BAF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
-0.25 / -1.38%
|
18.10
|
18.25
|
17.85
|
17.85
|
18.08
|
17.85
|
1,620,900
|
|
9/4/2024
|
-0.10 / -0.55%
|
18.05
|
18.25
|
18.05
|
18.10
|
18.15
|
18.10
|
1,168,200
|
|
8/30/2024
|
-0.05 / -0.27%
|
18.35
|
18.35
|
18.20
|
18.20
|
18.26
|
18.20
|
1,281,800
|
|
8/29/2024
|
0.00 / 0.00%
|
18.25
|
18.50
|
18.15
|
18.25
|
18.39
|
18.25
|
1,161,200
|
|
8/28/2024
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.10
|
18.25
|
18.26
|
18.25
|
1,541,000
|
|
8/27/2024
|
+0.10 / +0.55%
|
18.25
|
18.30
|
18.10
|
18.25
|
18.18
|
18.25
|
1,248,400
|
|
8/26/2024
|
0.00 / 0.00%
|
18.25
|
18.30
|
18.15
|
18.15
|
18.19
|
18.15
|
855,300
|
|
8/23/2024
|
-0.20 / -1.09%
|
18.45
|
18.45
|
18.15
|
18.15
|
18.27
|
18.15
|
1,963,200
|
|
8/22/2024
|
-0.05 / -0.27%
|
18.50
|
18.60
|
18.35
|
18.35
|
18.46
|
18.35
|
1,274,800
|
|
8/21/2024
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.51
|
18.40
|
1,981,300
|
|
8/20/2024
|
+0.10 / +0.54%
|
18.65
|
18.95
|
18.50
|
18.60
|
18.71
|
18.60
|
2,634,900
|
|
8/19/2024
|
+0.10 / +0.54%
|
18.50
|
18.90
|
18.40
|
18.50
|
18.63
|
18.50
|
1,320,000
|
|
8/16/2024
|
+0.25 / +1.38%
|
18.20
|
18.85
|
18.15
|
18.40
|
18.52
|
18.40
|
2,087,400
|
|
8/15/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.10
|
18.15
|
18.18
|
18.15
|
1,598,900
|
|
8/14/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.05
|
18.15
|
18.16
|
18.15
|
1,732,100
|
|
8/13/2024
|
+0.15 / +0.83%
|
18.25
|
18.40
|
18.00
|
18.15
|
18.15
|
18.15
|
1,980,700
|
|
8/12/2024
|
-0.05 / -0.28%
|
18.05
|
18.15
|
17.85
|
18.00
|
18.04
|
18.00
|
2,321,600
|
|
8/9/2024
|
0.00 / 0.00%
|
18.05
|
18.30
|
18.00
|
18.05
|
18.11
|
18.05
|
1,411,600
|
|
8/8/2024
|
+0.05 / +0.28%
|
18.00
|
18.20
|
17.80
|
18.05
|
17.97
|
18.05
|
1,796,900
|
|
8/7/2024
|
-0.20 / -1.10%
|
18.30
|
18.40
|
17.65
|
18.00
|
17.96
|
18.00
|
2,136,700
|
|
8/6/2024
|
+0.70 / +4.00%
|
17.50
|
18.25
|
17.50
|
18.20
|
17.87
|
18.20
|
3,432,500
|
|
8/5/2024
|
-0.40 / -2.23%
|
17.60
|
17.90
|
17.20
|
17.50
|
17.52
|
17.50
|
3,963,400
|
|
8/2/2024
|
+0.60 / +3.47%
|
17.05
|
18.00
|
17.05
|
17.90
|
17.44
|
17.90
|
2,560,700
|
|
8/1/2024
|
-0.95 / -5.21%
|
18.30
|
18.35
|
17.15
|
17.30
|
17.52
|
17.30
|
5,270,000
|
|
7/31/2024
|
-0.45 / -2.41%
|
18.20
|
18.35
|
18.10
|
18.25
|
18.21
|
18.25
|
2,783,400
|
|
7/30/2024
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.25
|
18.70
|
18.57
|
18.70
|
1,772,500
|
|
7/29/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.68
|
18.80
|
1,158,000
|
|
7/26/2024
|
+0.25 / +1.35%
|
18.55
|
18.80
|
18.30
|
18.80
|
18.53
|
18.80
|
1,596,000
|
|
7/25/2024
|
+0.10 / +0.54%
|
18.40
|
18.55
|
17.95
|
18.55
|
18.25
|
18.55
|
1,527,100
|
|
7/24/2024
|
+0.45 / +2.50%
|
17.85
|
18.75
|
17.60
|
18.45
|
18.06
|
18.45
|
2,153,100
|
|
|
|