Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BFST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 21.30 | -0.45 | -2.07% | 21.69 | 21.855 | 21.30 | 35,231 |
| May 17 2024 | 21.75 | 0.40 | 1.87% | 21.30 | 21.76 | 21.30 | 58,677 |
| May 16 2024 | 21.35 | 0.07 | 0.33% | 21.31 | 21.569 | 21.1619 | 72,033 |
| May 15 2024 | 21.28 | 0.04 | 0.19% | 21.39 | 21.40 | 21.18 | 43,846 |
| May 14 2024 | 21.24 | 0.08 | 0.38% | 21.31 | 21.45 | 20.91 | 50,968 |
| May 13 2024 | 21.16 | 0.06 | 0.28% | 21.32 | 21.44 | 21.11 | 23,344 |
| May 10 2024 | 21.10 | -0.38 | -1.77% | 21.35 | 21.79 | 21.07 | 60,483 |
| May 09 2024 | 21.48 | 0.04 | 0.19% | 21.50 | 21.61 | 21.34 | 58,702 |
| May 08 2024 | 21.44 | 0.16 | 0.75% | 21.05 | 21.47 | 21.05 | 132,540 |
| May 07 2024 | 21.28 | -0.06 | -0.28% | 21.44 | 21.65 | 21.17 | 45,860 |
| May 06 2024 | 21.34 | 0.34 | 1.62% | 21.20 | 21.40 | 20.93 | 66,210 |
| May 03 2024 | 21.00 | 0.10 | 0.48% | 21.00 | 21.21 | 20.865 | 80,955 |
| May 02 2024 | 20.90 | 0.20 | 0.97% | 20.93 | 21.39 | 20.77 | 51,737 |
| May 01 2024 | 20.70 | 0.51 | 2.53% | 20.30 | 20.89 | 20.30 | 55,885 |
| Apr 30 2024 | 20.19 | -0.35 | -1.70% | 20.38 | 20.46 | 20.19 | 46,309 |
| Apr 29 2024 | 20.54 | -0.12 | -0.58% | 20.73 | 20.80 | 20.3601 | 47,008 |
| Apr 26 2024 | 20.66 | -1.11 | -5.10% | 21.51 | 21.51 | 20.55 | 64,611 |
| Apr 25 2024 | 21.77 | -0.27 | -1.23% | 21.92 | 21.92 | 21.625 | 49,558 |
| Apr 24 2024 | 22.04 | 0.10 | 0.46% | 21.74 | 22.19 | 21.53 | 48,224 |
| Apr 23 2024 | 21.94 | 0.37 | 1.72% | 21.61 | 22.19 | 21.44 | 50,853 |
| Apr 22 2024 | 21.57 | 0.52 | 2.47% | 21.25 | 21.78 | 21.25 | 53,114 |
| Apr 19 2024 | 21.05 | 0.48 | 2.33% | 20.49 | 21.19 | 20.49 | 74,910 |
| Apr 18 2024 | 20.57 | 0.40 | 1.98% | 20.18 | 20.73 | 20.18 | 54,382 |
| Apr 17 2024 | 20.17 | -0.03 | -0.15% | 20.46 | 20.46 | 20.11 | 43,447 |
| Apr 16 2024 | 20.20 | -0.06 | -0.30% | 20.12 | 20.46 | 19.855 | 35,205 |
| Apr 15 2024 | 20.26 | -0.14 | -0.69% | 20.56 | 20.655 | 20.17 | 30,244 |
| Apr 12 2024 | 20.40 | 0.19 | 0.94% | 20.06 | 20.40 | 20.06 | 28,267 |
| Apr 11 2024 | 20.21 | 0.06 | 0.30% | 20.17 | 20.26 | 19.88 | 32,522 |
| Apr 10 2024 | 20.15 | -1.26 | -5.89% | 20.70 | 20.95 | 19.96 | 68,738 |
| Apr 09 2024 | 21.41 | 0.29 | 1.37% | 21.31 | 21.54 | 21.30 | 31,262 |
| Apr 08 2024 | 21.12 | 0.25 | 1.20% | 20.82 | 21.48 | 20.8168 | 37,319 |
| Apr 05 2024 | 20.87 | 0.03 | 0.14% | 20.76 | 21.01 | 20.70 | 30,926 |
| Apr 04 2024 | 20.84 | 0.10 | 0.48% | 21.02 | 21.26 | 20.67 | 37,306 |
| Apr 03 2024 | 20.74 | -0.13 | -0.62% | 20.69 | 20.94 | 20.46 | 52,981 |
| Apr 02 2024 | 20.87 | -0.84 | -3.87% | 21.44 | 21.57 | 20.66 | 47,836 |
| Apr 01 2024 | 21.71 | -0.57 | -2.56% | 22.27 | 22.36 | 21.59 | 40,812 |
| Mar 28 2024 | 22.28 | -0.07 | -0.31% | 22.23 | 22.495 | 21.96 | 98,698 |
| Mar 27 2024 | 22.35 | 0.98 | 4.59% | 21.58 | 22.42 | 21.58 | 52,599 |
| Mar 26 2024 | 21.37 | -0.41 | -1.88% | 21.94 | 21.94 | 21.32 | 36,421 |
| Mar 25 2024 | 21.78 | 0.09 | 0.41% | 21.81 | 22.22 | 21.55 | 23,567 |
| Mar 22 2024 | 21.69 | -0.70 | -3.13% | 22.50 | 22.54 | 21.58 | 35,232 |
| Mar 21 2024 | 22.39 | 0.21 | 0.95% | 22.32 | 22.51 | 22.0341 | 43,654 |
| Mar 20 2024 | 22.18 | 0.75 | 3.50% | 21.34 | 22.34 | 21.24 | 39,784 |
| Mar 19 2024 | 21.43 | 0.34 | 1.61% | 21.30 | 21.565 | 21.10 | 38,187 |
| Mar 18 2024 | 21.09 | -0.15 | -0.71% | 21.23 | 21.68 | 21.03 | 36,955 |
| Mar 15 2024 | 21.24 | -0.43 | -1.98% | 21.47 | 21.93 | 21.08 | 240,268 |
| Mar 14 2024 | 21.67 | -0.71 | -3.17% | 22.24 | 22.24 | 21.48 | 45,713 |
| Mar 13 2024 | 22.38 | 0.23 | 1.04% | 22.06 | 22.47 | 22.06 | 45,169 |
| Mar 12 2024 | 22.15 | -0.22 | -0.98% | 22.32 | 22.34 | 22.08 | 22,687 |
| Mar 11 2024 | 22.37 | -0.10 | -0.45% | 22.31 | 22.61 | 22.25 | 30,183 |
| Mar 08 2024 | 22.47 | 0.14 | 0.63% | 22.57 | 22.72 | 22.2733 | 28,256 |
| Mar 07 2024 | 22.33 | 0.20 | 0.90% | 22.32 | 22.67 | 22.27 | 26,587 |
| Mar 06 2024 | 22.13 | -0.37 | -1.64% | 22.53 | 22.53 | 21.7701 | 57,056 |
| Mar 05 2024 | 22.50 | 0.66 | 3.02% | 21.84 | 22.60 | 21.84 | 39,548 |
| Mar 04 2024 | 21.84 | -0.05 | -0.23% | 21.82 | 22.305 | 21.7301 | 27,665 |
| Mar 01 2024 | 21.89 | -0.56 | -2.49% | 22.17 | 22.45 | 21.7001 | 41,595 |
| Feb 29 2024 | 22.45 | 0.81 | 3.74% | 22.03 | 22.46 | 21.88 | 76,603 |
| Feb 28 2024 | 21.64 | -0.25 | -1.14% | 21.86 | 22.08 | 21.555 | 27,980 |
| Feb 27 2024 | 21.89 | 0.13 | 0.60% | 21.82 | 22.11 | 21.72 | 26,562 |
| Feb 26 2024 | 21.76 | -0.10 | -0.46% | 21.82 | 21.98 | 21.65 | 27,923 |
| Feb 23 2024 | 21.86 | 0.15 | 0.69% | 21.73 | 22.15 | 21.51 | 26,227 |
| Feb 22 2024 | 21.71 | -0.25 | -1.14% | 21.89 | 21.95 | 21.52 | 44,641 |
| Feb 21 2024 | 21.96 | -0.40 | -1.79% | 22.25 | 22.25 | 21.79 | 43,769 |
