|
|
Closing price on 10/3/2023
|
|
| Open |
23.10 |
| High |
23.60 |
| Low |
22.85 |
| Volume |
3,490,900 |
| Split-adjusted Price |
16.38 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2023
|
-0.30 / -1.28%
|
23.10
|
23.60
|
22.85
|
23.20
|
23.20
|
16.38
|
3,490,900
|
|
|
10/2/2023
|
+1.15 / +5.15%
|
22.40
|
23.50
|
22.35
|
23.50
|
22.96
|
16.59
|
6,303,900
|
|
|
9/29/2023
|
+0.05 / +0.22%
|
22.50
|
22.60
|
22.10
|
22.35
|
22.40
|
15.78
|
2,087,700
|
|
|
9/28/2023
|
+0.30 / +1.36%
|
22.05
|
22.55
|
21.85
|
22.30
|
22.18
|
15.74
|
2,713,600
|
|
|
9/27/2023
|
+1.40 / +6.80%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.31
|
15.53
|
3,380,600
|
|
|
9/26/2023
|
+0.45 / +2.23%
|
20.30
|
21.35
|
20.20
|
20.60
|
20.59
|
14.54
|
2,706,300
|
|
|
9/25/2023
|
-0.75 / -3.59%
|
21.00
|
22.00
|
20.15
|
20.15
|
21.26
|
14.22
|
3,149,600
|
|
|
9/22/2023
|
+0.05 / +0.24%
|
20.70
|
21.10
|
20.30
|
20.90
|
20.64
|
14.75
|
1,763,100
|
|
|
9/21/2023
|
-0.15 / -0.71%
|
21.25
|
21.25
|
20.65
|
20.85
|
20.96
|
14.72
|
1,420,200
|
|
|
9/20/2023
|
+0.40 / +1.94%
|
20.90
|
21.20
|
20.70
|
21.00
|
20.99
|
14.82
|
1,104,300
|
|
|
9/19/2023
|
+0.15 / +0.73%
|
20.70
|
20.80
|
20.40
|
20.60
|
20.61
|
14.54
|
1,314,100
|
|
|
9/18/2023
|
-0.05 / -0.24%
|
20.60
|
20.75
|
20.40
|
20.45
|
20.55
|
14.44
|
1,073,500
|
|
|
9/15/2023
|
+0.20 / +0.99%
|
20.30
|
20.55
|
20.30
|
20.50
|
20.48
|
14.47
|
1,157,400
|
|
|
9/14/2023
|
-0.05 / -0.25%
|
20.40
|
20.55
|
20.30
|
20.30
|
20.41
|
14.33
|
1,400,500
|
|
|
9/13/2023
|
-0.30 / -1.45%
|
20.80
|
20.95
|
20.35
|
20.35
|
20.71
|
14.36
|
1,824,800
|
|
|
9/12/2023
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.40
|
20.65
|
20.62
|
14.58
|
1,442,400
|
|
|
9/11/2023
|
-0.40 / -1.90%
|
21.35
|
21.35
|
20.65
|
20.65
|
20.91
|
14.58
|
1,391,400
|
|
|
9/8/2023
|
+0.05 / +0.24%
|
21.10
|
21.25
|
21.00
|
21.05
|
21.14
|
14.86
|
997,500
|
|
|
9/7/2023
|
+0.10 / +0.48%
|
20.95
|
21.35
|
20.85
|
21.00
|
21.05
|
14.82
|
1,054,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|