|
|
Closing price on 9/6/2023
|
|
| Open |
21.10 |
| High |
21.20 |
| Low |
20.85 |
| Volume |
1,305,500 |
| Split-adjusted Price |
14.75 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.85
|
20.90
|
20.96
|
14.75
|
1,305,500
|
|
|
9/5/2023
|
+0.20 / +0.97%
|
21.00
|
21.25
|
20.90
|
20.90
|
21.07
|
14.75
|
1,607,600
|
|
|
8/31/2023
|
+0.20 / +0.98%
|
20.70
|
20.95
|
20.55
|
20.70
|
20.76
|
14.61
|
1,814,900
|
|
|
8/30/2023
|
-0.10 / -0.49%
|
20.75
|
20.75
|
20.45
|
20.50
|
20.55
|
14.47
|
1,501,700
|
|
|
8/29/2023
|
+0.05 / +0.24%
|
20.90
|
21.00
|
20.50
|
20.60
|
20.66
|
14.54
|
1,654,600
|
|
|
8/28/2023
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.40
|
20.55
|
20.52
|
14.51
|
1,311,000
|
|
|
8/25/2023
|
+0.05 / +0.24%
|
20.50
|
20.80
|
20.35
|
20.50
|
20.53
|
14.47
|
1,182,900
|
|
|
8/24/2023
|
+0.35 / +1.74%
|
20.20
|
20.55
|
20.20
|
20.45
|
20.44
|
14.44
|
1,312,400
|
|
|
8/23/2023
|
+0.05 / +0.25%
|
20.35
|
20.50
|
20.05
|
20.10
|
20.23
|
14.19
|
1,604,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|