Register for streaming realtime charts, analysis tools, and prices.
BFIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 22.58 | 0.10 | 0.44% | 22.52 | 22.76 | 22.30 | 118,706 |
| May 27 2024 | 22.48 | 0.78 | 3.59% | 21.70 | 22.54 | 21.54 | 100,841 |
| May 24 2024 | 21.70 | 0.30 | 1.40% | 21.28 | 21.88 | 21.24 | 87,946 |
| May 23 2024 | 21.40 | 0.04 | 0.19% | 21.30 | 21.66 | 21.12 | 141,873 |
| May 22 2024 | 21.36 | -0.18 | -0.84% | 21.54 | 21.82 | 21.36 | 103,880 |
| May 21 2024 | 21.54 | -0.28 | -1.28% | 21.82 | 21.82 | 21.42 | 122,880 |
| May 20 2024 | 21.82 | -0.10 | -0.46% | 21.92 | 22.06 | 21.70 | 98,400 |
| May 17 2024 | 21.92 | -0.42 | -1.88% | 22.48 | 22.70 | 21.76 | 173,781 |
| May 16 2024 | 22.34 | -0.34 | -1.50% | 22.80 | 22.80 | 21.62 | 196,887 |
| May 15 2024 | 22.68 | 0.58 | 2.62% | 22.50 | 22.80 | 22.28 | 130,822 |
| May 14 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 0.00 |
| May 13 2024 | 22.10 | 0.22 | 1.01% | 21.88 | 22.28 | 21.80 | 137,963 |
| May 10 2024 | 21.88 | 0.40 | 1.86% | 21.50 | 22.08 | 21.38 | 194,431 |
| May 09 2024 | 21.48 | -0.26 | -1.20% | 21.70 | 21.70 | 20.86 | 169,110 |
| May 08 2024 | 21.74 | 0.32 | 1.49% | 21.42 | 21.82 | 21.38 | 155,136 |
| May 07 2024 | 21.42 | 0.36 | 1.71% | 21.44 | 21.80 | 21.28 | 170,463 |
| May 06 2024 | 21.06 | -0.06 | -0.28% | 21.12 | 21.24 | 21.00 | 54,008 |
| May 03 2024 | 21.12 | -0.26 | -1.22% | 21.40 | 21.56 | 21.08 | 113,388 |
| May 02 2024 | 21.38 | 0.72 | 3.48% | 20.80 | 21.38 | 20.68 | 180,349 |
| Apr 30 2024 | 20.66 | -0.54 | -2.55% | 21.40 | 21.48 | 20.66 | 117,939 |
| Apr 29 2024 | 21.20 | 0.40 | 1.92% | 20.98 | 21.20 | 20.44 | 196,275 |
| Apr 26 2024 | 20.80 | -0.22 | -1.05% | 21.52 | 21.60 | 20.34 | 305,733 |
| Apr 25 2024 | 21.02 | -0.26 | -1.22% | 21.18 | 21.50 | 20.92 | 138,974 |
| Apr 24 2024 | 21.28 | 0.02 | 0.09% | 21.48 | 21.66 | 21.28 | 182,448 |
| Apr 23 2024 | 21.26 | 0.40 | 1.92% | 20.96 | 21.46 | 20.74 | 160,469 |
| Apr 22 2024 | 20.86 | 0.16 | 0.77% | 21.10 | 21.52 | 20.84 | 258,747 |
| Apr 19 2024 | 20.70 | -0.10 | -0.48% | 20.60 | 20.88 | 20.40 | 121,212 |
| Apr 18 2024 | 20.80 | 0.20 | 0.97% | 20.62 | 20.88 | 20.60 | 100,558 |
| Apr 17 2024 | 20.60 | -0.20 | -0.96% | 20.90 | 21.14 | 20.60 | 134,097 |
| Apr 16 2024 | 20.80 | 0.12 | 0.58% | 20.50 | 20.82 | 20.42 | 101,048 |
| Apr 15 2024 | 20.68 | -0.24 | -1.15% | 21.00 | 21.06 | 20.42 | 179,723 |
| Apr 12 2024 | 20.92 | -0.60 | -2.79% | 21.82 | 21.84 | 20.92 | 239,203 |
| Apr 11 2024 | 21.52 | 0.26 | 1.22% | 21.22 | 21.68 | 21.10 | 202,982 |
| Apr 10 2024 | 21.26 | 0.06 | 0.28% | 21.28 | 21.60 | 21.20 | 184,012 |
| Apr 09 2024 | 21.20 | -0.40 | -1.85% | 21.60 | 21.62 | 21.20 | 247,315 |
| Apr 08 2024 | 21.60 | 0.12 | 0.56% | 21.44 | 21.94 | 21.38 | 383,549 |
| Apr 05 2024 | 21.48 | -0.12 | -0.56% | 21.40 | 21.58 | 21.02 | 365,567 |
| Apr 04 2024 | 21.60 | 0.58 | 2.76% | 21.00 | 21.60 | 20.72 | 345,336 |
| Apr 03 2024 | 21.02 | 0.46 | 2.24% | 20.56 | 21.02 | 20.34 | 224,471 |
| Apr 02 2024 | 20.56 | -0.12 | -0.58% | 20.86 | 21.12 | 20.56 | 371,322 |
| Mar 28 2024 | 20.68 | 0.62 | 3.09% | 20.18 | 20.68 | 19.95 | 515,427 |
| Mar 27 2024 | 20.06 | 0.02 | 0.10% | 20.08 | 20.28 | 19.86 | 286,060 |
| Mar 26 2024 | 20.04 | 0.11 | 0.55% | 19.95 | 20.26 | 19.91 | 230,812 |
| Mar 25 2024 | 19.93 | 0.23 | 1.17% | 19.60 | 20.24 | 19.57 | 215,879 |
| Mar 22 2024 | 19.70 | 0.40 | 2.07% | 19.20 | 19.80 | 19.20 | 382,979 |
| Mar 21 2024 | 19.30 | -0.04 | -0.21% | 19.58 | 19.74 | 19.20 | 438,499 |
| Mar 20 2024 | 19.34 | -0.61 | -3.06% | 20.00 | 20.06 | 19.06 | 676,278 |
| Mar 19 2024 | 19.95 | 0.05 | 0.25% | 19.90 | 20.26 | 19.80 | 275,313 |
| Mar 18 2024 | 19.90 | 0.02 | 0.10% | 19.99 | 20.40 | 19.90 | 617,573 |
| Mar 15 2024 | 19.88 | 0.06 | 0.30% | 20.20 | 20.48 | 19.73 | 824,381 |
| Mar 14 2024 | 19.82 | -3.74 | -15.87% | 23.94 | 24.12 | 19.82 | 2,761,454 |
| Mar 13 2024 | 23.56 | 0.02 | 0.08% | 23.70 | 23.90 | 23.42 | 228,985 |
| Mar 12 2024 | 23.54 | 0.08 | 0.34% | 23.78 | 23.98 | 23.42 | 140,996 |
| Mar 11 2024 | 23.46 | -0.16 | -0.68% | 23.60 | 23.60 | 23.10 | 172,437 |
| Mar 08 2024 | 23.62 | -0.66 | -2.72% | 24.30 | 24.40 | 23.40 | 276,884 |
| Mar 07 2024 | 24.28 | 0.42 | 1.76% | 23.48 | 24.30 | 23.36 | 214,866 |
| Mar 06 2024 | 23.86 | -1.54 | -6.06% | 24.50 | 24.68 | 23.78 | 461,367 |
| Mar 05 2024 | 25.40 | -0.46 | -1.78% | 25.60 | 25.78 | 25.26 | 76,914 |
| Mar 04 2024 | 25.86 | 0.16 | 0.62% | 25.70 | 26.12 | 25.54 | 76,576 |
| Mar 01 2024 | 25.70 | 0.80 | 3.21% | 25.00 | 25.82 | 24.96 | 123,599 |
| Feb 29 2024 | 24.90 | -0.16 | -0.64% | 25.00 | 25.20 | 24.90 | 127,019 |
