|
|
Closing price on 2/23/2023
|
|
| Open |
20.30 |
| High |
20.90 |
| Low |
20.25 |
| Volume |
3,383,700 |
| Split-adjusted Price |
14.72 |
|
|
BAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
+0.20 / +0.97%
|
20.30
|
20.90
|
20.25
|
20.85
|
20.51
|
14.72
|
3,383,700
|
|
|
2/22/2023
|
-0.10 / -0.48%
|
20.65
|
21.00
|
20.30
|
20.65
|
20.61
|
14.58
|
3,833,200
|
|
|
2/21/2023
|
+0.25 / +1.22%
|
20.85
|
21.10
|
20.65
|
20.75
|
20.79
|
14.65
|
3,268,500
|
|
|
2/20/2023
|
+1.30 / +6.77%
|
19.05
|
20.50
|
19.05
|
20.50
|
19.74
|
14.47
|
4,860,100
|
|
|
2/17/2023
|
-0.10 / -0.52%
|
19.30
|
19.40
|
18.95
|
19.20
|
19.12
|
13.55
|
1,303,900
|
|
|
2/16/2023
|
+0.25 / +1.31%
|
19.30
|
19.45
|
18.95
|
19.30
|
19.18
|
13.62
|
1,801,700
|
|
|
2/15/2023
|
+0.10 / +0.53%
|
19.00
|
19.35
|
18.80
|
19.05
|
19.07
|
13.45
|
2,797,000
|
|
|
2/14/2023
|
+0.10 / +0.53%
|
18.65
|
18.95
|
18.50
|
18.95
|
18.70
|
13.38
|
1,924,700
|
|
|
2/13/2023
|
-0.45 / -2.33%
|
19.55
|
19.55
|
18.45
|
18.85
|
18.81
|
13.31
|
2,654,600
|
|
|
2/10/2023
|
0.00 / 0.00%
|
19.30
|
19.55
|
19.25
|
19.30
|
19.41
|
13.62
|
2,406,000
|
|
|
2/9/2023
|
+0.30 / +1.58%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.23
|
13.62
|
1,258,300
|
|
|
2/8/2023
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.70
|
19.00
|
19.04
|
13.41
|
1,881,200
|
|
|
2/7/2023
|
+0.05 / +0.26%
|
19.15
|
19.30
|
18.90
|
19.20
|
19.13
|
13.55
|
2,705,700
|
|
|
2/6/2023
|
+0.25 / +1.32%
|
19.00
|
19.20
|
18.45
|
19.15
|
18.90
|
13.52
|
1,552,400
|
|
|
2/3/2023
|
+0.50 / +2.72%
|
18.70
|
19.05
|
18.05
|
18.90
|
18.52
|
13.34
|
4,709,600
|
|
|
2/2/2023
|
+0.35 / +1.94%
|
17.80
|
18.40
|
17.80
|
18.40
|
18.13
|
12.99
|
2,375,300
|
|
|
2/1/2023
|
-0.60 / -3.22%
|
18.70
|
18.95
|
18.05
|
18.05
|
18.56
|
12.74
|
2,114,500
|
|
|
1/31/2023
|
+0.45 / +2.47%
|
17.90
|
18.70
|
17.75
|
18.65
|
18.07
|
13.16
|
3,412,100
|
|
|
1/30/2023
|
+0.05 / +0.28%
|
18.05
|
18.65
|
17.95
|
18.20
|
18.35
|
12.85
|
2,020,700
|
|
|
1/27/2023
|
+0.10 / +0.55%
|
18.40
|
18.75
|
18.05
|
18.15
|
18.32
|
12.81
|
2,439,400
|
|
|
1/19/2023
|
+0.10 / +0.56%
|
17.95
|
18.20
|
17.80
|
18.05
|
18.02
|
12.74
|
2,204,000
|
|
|
1/18/2023
|
+0.20 / +1.13%
|
17.75
|
18.25
|
17.70
|
17.95
|
17.98
|
12.67
|
1,574,500
|
|
|
1/17/2023
|
+0.20 / +1.14%
|
17.60
|
17.95
|
17.60
|
17.75
|
17.76
|
12.53
|
1,302,800
|
|
|
1/16/2023
|
+0.30 / +1.74%
|
17.05
|
17.80
|
17.05
|
17.55
|
17.37
|
12.39
|
1,798,100
|
|
|
1/13/2023
|
-0.15 / -0.86%
|
17.50
|
17.80
|
17.25
|
17.25
|
17.46
|
12.18
|
1,247,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
17.35
|
17.75
|
17.15
|
17.40
|
17.34
|
12.28
|
1,303,400
|
|
|
1/11/2023
|
-0.05 / -0.29%
|
17.65
|
17.80
|
17.35
|
17.40
|
17.55
|
12.28
|
1,153,800
|
|
|
1/10/2023
|
+0.10 / +0.58%
|
17.35
|
17.65
|
17.00
|
17.45
|
17.36
|
12.32
|
2,059,300
|
|
|
1/9/2023
|
-0.35 / -1.98%
|
17.70
|
18.00
|
17.35
|
17.35
|
17.61
|
12.25
|
2,115,350
|
|
|
1/6/2023
|
-0.20 / -1.12%
|
18.00
|
18.15
|
17.45
|
17.70
|
17.76
|
12.49
|
1,794,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|