Register for real-time alerts, custom portfolio, and market movers
BFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 36.10 | -0.22 | -0.61% | 36.02 | 36.40 | 36.02 | 62,490 |
| May 07 2024 | 36.32 | 0.32 | 0.89% | 36.22 | 36.895 | 36.22 | 44,992 |
| May 06 2024 | 36.00 | 0.02 | 0.06% | 36.12 | 36.31 | 35.98 | 74,439 |
| May 03 2024 | 35.98 | -1.14 | -3.07% | 37.20 | 37.20 | 35.79 | 58,521 |
| May 02 2024 | 37.12 | 0.29 | 0.79% | 37.15 | 37.15 | 36.57 | 54,725 |
| May 01 2024 | 36.83 | 0.42 | 1.15% | 36.51 | 37.14 | 36.51 | 56,686 |
| Apr 30 2024 | 36.41 | 0.34 | 0.94% | 35.74 | 36.65 | 35.74 | 58,791 |
| Apr 29 2024 | 36.07 | 0.54 | 1.52% | 35.57 | 36.10 | 35.57 | 32,290 |
| Apr 26 2024 | 35.53 | -0.35 | -0.98% | 35.99 | 36.20 | 35.43 | 46,866 |
| Apr 25 2024 | 35.88 | -0.42 | -1.16% | 36.03 | 36.18 | 35.75 | 32,221 |
| Apr 24 2024 | 36.30 | -0.10 | -0.27% | 36.10 | 36.44 | 36.04 | 37,972 |
| Apr 23 2024 | 36.40 | 0.30 | 0.83% | 36.05 | 36.45 | 36.05 | 55,507 |
| Apr 22 2024 | 36.10 | -0.26 | -0.72% | 36.27 | 36.50 | 36.00 | 69,699 |
| Apr 19 2024 | 36.36 | 0.91 | 2.57% | 35.45 | 36.42 | 35.45 | 53,609 |
| Apr 18 2024 | 35.45 | 0.31 | 0.88% | 35.18 | 35.5774 | 35.10 | 37,688 |
| Apr 17 2024 | 35.14 | -0.37 | -1.04% | 35.50 | 35.50 | 34.98 | 48,578 |
| Apr 16 2024 | 35.51 | -0.35 | -0.98% | 35.52 | 35.7273 | 35.28 | 42,782 |
| Apr 15 2024 | 35.86 | -0.38 | -1.05% | 36.26 | 36.55 | 35.51 | 42,936 |
| Apr 12 2024 | 36.24 | -0.80 | -2.16% | 36.45 | 36.45 | 36.03 | 47,631 |
| Apr 11 2024 | 37.04 | 0.81 | 2.24% | 36.50 | 37.279 | 36.23 | 80,999 |
| Apr 10 2024 | 36.23 | -1.02 | -2.74% | 36.54 | 36.82 | 35.865 | 79,799 |
| Apr 09 2024 | 37.25 | -0.12 | -0.32% | 37.37 | 37.735 | 37.13 | 114,545 |
| Apr 08 2024 | 37.37 | 0.08 | 0.21% | 37.30 | 37.64 | 37.26 | 52,875 |
| Apr 05 2024 | 37.29 | -0.25 | -0.67% | 37.47 | 37.5077 | 37.06 | 34,352 |
| Apr 04 2024 | 37.54 | -0.46 | -1.21% | 38.30 | 38.505 | 37.42 | 42,049 |
| Apr 03 2024 | 38.00 | 0.63 | 1.69% | 37.15 | 38.02 | 37.15 | 104,613 |
| Apr 02 2024 | 37.37 | -0.64 | -1.68% | 37.73 | 38.22 | 36.96 | 49,249 |
| Apr 01 2024 | 38.01 | -0.48 | -1.25% | 38.51 | 38.51 | 37.67 | 39,022 |
| Mar 28 2024 | 38.49 | 0.37 | 0.97% | 38.27 | 38.5655 | 38.09 | 59,141 |
| Mar 27 2024 | 38.12 | 0.86 | 2.31% | 37.59 | 38.20 | 37.59 | 43,006 |
| Mar 26 2024 | 37.26 | 0.09 | 0.24% | 37.30 | 37.44 | 36.88 | 49,393 |
| Mar 25 2024 | 37.17 | -0.10 | -0.27% | 37.29 | 37.65 | 37.01 | 31,569 |
| Mar 22 2024 | 37.27 | -0.63 | -1.66% | 38.04 | 38.12 | 37.185 | 40,893 |
| Mar 21 2024 | 37.90 | 0.15 | 0.40% | 37.86 | 38.11 | 37.4429 | 76,054 |
| Mar 20 2024 | 37.75 | 0.65 | 1.75% | 37.04 | 37.83 | 36.895 | 46,514 |
| Mar 19 2024 | 37.10 | 0.25 | 0.68% | 36.71 | 37.36 | 36.37 | 52,384 |
| Mar 18 2024 | 36.85 | 0.03 | 0.08% | 36.80 | 37.37 | 36.62 | 55,002 |
| Mar 15 2024 | 36.82 | -0.33 | -0.89% | 36.87 | 37.08 | 36.31 | 166,804 |
| Mar 14 2024 | 37.15 | -1.57 | -4.05% | 38.57 | 38.70 | 37.00 | 83,904 |
| Mar 13 2024 | 38.72 | -0.22 | -0.56% | 38.84 | 39.13 | 38.50 | 61,444 |
| Mar 12 2024 | 38.94 | 0.11 | 0.28% | 38.75 | 39.225 | 38.475 | 46,655 |
| Mar 11 2024 | 38.83 | 0.22 | 0.57% | 38.69 | 38.84 | 38.44 | 28,185 |
| Mar 08 2024 | 38.61 | 0.69 | 1.82% | 38.17 | 38.73 | 38.06 | 56,570 |
| Mar 07 2024 | 37.92 | 0.02 | 0.05% | 38.26 | 38.26 | 37.57 | 73,330 |
| Mar 06 2024 | 37.90 | 0.80 | 2.16% | 37.24 | 38.10 | 37.24 | 128,110 |
| Mar 05 2024 | 37.10 | -0.08 | -0.22% | 36.95 | 37.41 | 36.77 | 36,458 |
| Mar 04 2024 | 37.18 | 0.06 | 0.16% | 36.98 | 37.37 | 36.825 | 31,657 |
| Mar 01 2024 | 37.12 | 0.93 | 2.57% | 36.42 | 37.21 | 35.54 | 34,734 |
| Feb 29 2024 | 36.19 | 0.41 | 1.15% | 36.19 | 36.41 | 35.67 | 63,126 |
| Feb 28 2024 | 35.78 | 0.33 | 0.93% | 35.32 | 36.08 | 35.18 | 31,642 |
| Feb 27 2024 | 35.45 | 0.31 | 0.88% | 35.24 | 35.55 | 35.17 | 75,136 |
| Feb 26 2024 | 35.14 | -0.95 | -2.63% | 36.00 | 36.01 | 34.87 | 88,821 |
| Feb 23 2024 | 36.09 | -0.05 | -0.14% | 36.02 | 36.36 | 35.98 | 60,964 |
| Feb 22 2024 | 36.14 | -0.37 | -1.01% | 36.39 | 36.40 | 35.93 | 63,300 |
| Feb 21 2024 | 36.51 | -0.14 | -0.38% | 36.68 | 36.8414 | 36.4544 | 29,641 |
| Feb 20 2024 | 36.65 | -0.59 | -1.58% | 36.91 | 37.25 | 36.56 | 39,127 |
| Feb 16 2024 | 37.24 | -0.57 | -1.51% | 37.41 | 37.64 | 37.22 | 46,729 |
| Feb 15 2024 | 37.81 | 0.47 | 1.26% | 37.58 | 38.04 | 37.50 | 57,219 |
| Feb 14 2024 | 37.34 | 0.09 | 0.24% | 37.77 | 37.77 | 37.09 | 56,353 |
| Feb 13 2024 | 37.25 | -1.19 | -3.10% | 37.48 | 37.83 | 36.79 | 60,594 |
| Feb 12 2024 | 38.44 | 0.49 | 1.29% | 37.95 | 38.65 | 37.94 | 33,260 |
| Feb 09 2024 | 37.95 | -0.01 | -0.03% | 38.07 | 38.30 | 37.62 | 43,231 |
