Register for streaming realtime charts, analysis tools, and prices.
BFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.394 | -0.007 | -1.75% | 0.40 | 0.40505 | 0.3803 | 123,921 |
| May 16 2024 | 0.401 | -0.006 | -1.47% | 0.40 | 0.4099 | 0.39 | 75,184 |
| May 15 2024 | 0.407 | 0.0152 | 3.88% | 0.382 | 0.41 | 0.382 | 75,911 |
| May 14 2024 | 0.3918 | 0.0022 | 0.56% | 0.40 | 0.41 | 0.3812 | 103,164 |
| May 13 2024 | 0.3896 | -0.0079 | -1.99% | 0.3991 | 0.41 | 0.3815 | 80,684 |
| May 10 2024 | 0.3975 | -0.0094 | -2.31% | 0.40 | 0.4125 | 0.391 | 88,509 |
| May 09 2024 | 0.4069 | 0.0069 | 1.72% | 0.40 | 0.419 | 0.38 | 91,765 |
| May 08 2024 | 0.40 | -0.005 | -1.23% | 0.41 | 0.4199 | 0.3851 | 84,184 |
| May 07 2024 | 0.405 | -0.017 | -4.03% | 0.422 | 0.4258 | 0.401 | 79,491 |
| May 06 2024 | 0.422 | 0.001 | 0.24% | 0.40 | 0.4301 | 0.399 | 88,476 |
| May 03 2024 | 0.421 | -0.009 | -2.09% | 0.449 | 0.449 | 0.3989 | 73,449 |
| May 02 2024 | 0.43 | 0.03 | 7.50% | 0.4055 | 0.45 | 0.3925 | 90,514 |
| May 01 2024 | 0.40 | -0.011 | -2.68% | 0.4156 | 0.4199 | 0.391 | 84,146 |
| Apr 30 2024 | 0.411 | -0.0089 | -2.12% | 0.403 | 0.425001 | 0.39 | 210,827 |
| Apr 29 2024 | 0.4199 | 0.0369 | 9.63% | 0.4042 | 0.4478 | 0.3841 | 107,027 |
| Apr 26 2024 | 0.383 | -0.0031 | -0.80% | 0.387 | 0.398 | 0.3651 | 116,522 |
| Apr 25 2024 | 0.3861 | -0.0088 | -2.23% | 0.385 | 0.40 | 0.3599 | 128,965 |
| Apr 24 2024 | 0.3949 | -0.0301 | -7.08% | 0.42 | 0.42735 | 0.3901 | 97,312 |
| Apr 23 2024 | 0.425 | 0.0262 | 6.57% | 0.41 | 0.43 | 0.3951 | 131,701 |
| Apr 22 2024 | 0.3988 | -0.0182 | -4.36% | 0.41 | 0.41 | 0.39 | 181,249 |
| Apr 19 2024 | 0.417 | 0.007 | 1.71% | 0.4099 | 0.439899 | 0.396001 | 128,776 |
| Apr 18 2024 | 0.41 | -0.029 | -6.61% | 0.43 | 0.43 | 0.4011 | 84,150 |
| Apr 17 2024 | 0.439 | 0.0168 | 3.98% | 0.431 | 0.4401 | 0.4159 | 70,058 |
| Apr 16 2024 | 0.4222 | -0.0193 | -4.37% | 0.44 | 0.44 | 0.3924 | 322,157 |
| Apr 15 2024 | 0.4415 | -0.0285 | -6.06% | 0.483 | 0.483 | 0.4302 | 203,913 |
| Apr 12 2024 | 0.47 | -0.018 | -3.69% | 0.48 | 0.49 | 0.46 | 172,603 |
| Apr 11 2024 | 0.488 | -0.0117 | -2.34% | 0.52 | 0.52 | 0.4821 | 109,218 |
| Apr 10 2024 | 0.4997 | 0.0096 | 1.96% | 0.49 | 0.51 | 0.49 | 105,994 |
| Apr 09 2024 | 0.4901 | -0.0188 | -3.69% | 0.51 | 0.515 | 0.4801 | 103,967 |
| Apr 08 2024 | 0.5089 | 0.0089 | 1.78% | 0.50 | 0.5492 | 0.49 | 81,762 |
| Apr 05 2024 | 0.50 | -0.0479 | -8.74% | 0.54 | 0.54 | 0.48 | 431,195 |
| Apr 04 2024 | 0.5479 | -0.0231 | -4.05% | 0.57 | 0.57 | 0.531 | 89,485 |
| Apr 03 2024 | 0.571 | 0.0025 | 0.44% | 0.5652 | 0.5801 | 0.5253 | 142,028 |
| Apr 02 2024 | 0.5685 | -0.0309 | -5.16% | 0.60 | 0.60 | 0.55 | 212,188 |
| Apr 01 2024 | 0.5994 | 0.0219 | 3.79% | 0.599 | 0.60 | 0.5711 | 113,386 |
| Mar 28 2024 | 0.5775 | -0.0624 | -9.75% | 0.6207 | 0.625 | 0.572 | 108,144 |
| Mar 27 2024 | 0.6399 | 0.0199 | 3.21% | 0.615 | 0.65 | 0.5901 | 204,238 |
| Mar 26 2024 | 0.62 | 0.0383 | 6.58% | 0.59 | 0.6353 | 0.57 | 105,560 |
| Mar 25 2024 | 0.5817 | -0.0163 | -2.73% | 0.60 | 0.61 | 0.57 | 42,187 |
| Mar 22 2024 | 0.598 | 0.016 | 2.75% | 0.595 | 0.6078 | 0.57 | 66,585 |
| Mar 21 2024 | 0.582 | -0.028 | -4.59% | 0.61 | 0.61 | 0.575 | 73,921 |
| Mar 20 2024 | 0.61 | 0.008 | 1.33% | 0.60 | 0.61 | 0.575 | 85,082 |
| Mar 19 2024 | 0.602 | -0.016 | -2.59% | 0.61 | 0.63 | 0.5625 | 137,635 |
| Mar 18 2024 | 0.618 | 0.0123 | 2.03% | 0.66 | 0.68 | 0.6001 | 94,757 |
| Mar 15 2024 | 0.6057 | -0.0136 | -2.20% | 0.6011 | 0.61 | 0.58 | 56,265 |
| Mar 14 2024 | 0.6193 | -0.0207 | -3.23% | 0.6221 | 0.625 | 0.59 | 71,329 |
| Mar 13 2024 | 0.64 | 0.0225 | 3.64% | 0.62 | 0.65 | 0.615001 | 41,754 |
| Mar 12 2024 | 0.6175 | 0.0029 | 0.47% | 0.6357 | 0.64 | 0.61 | 31,026 |
| Mar 11 2024 | 0.6146 | -0.01785 | -2.82% | 0.634 | 0.634 | 0.6146 | 42,744 |
| Mar 08 2024 | 0.63245 | 0.00655 | 1.05% | 0.637 | 0.6499 | 0.61 | 35,018 |
| Mar 07 2024 | 0.6259 | -0.0331 | -5.02% | 0.632 | 0.659 | 0.61 | 36,486 |
| Mar 06 2024 | 0.659 | 0.04 | 6.46% | 0.65 | 0.6704 | 0.6101 | 13,589 |
| Mar 05 2024 | 0.619 | -0.03 | -4.62% | 0.63 | 0.6352 | 0.6001 | 54,461 |
| Mar 04 2024 | 0.649 | -0.004 | -0.61% | 0.6434 | 0.67 | 0.60 | 53,005 |
| Mar 01 2024 | 0.653 | 0.035 | 5.66% | 0.6005 | 0.67 | 0.60 | 157,817 |
| Feb 29 2024 | 0.618 | 0.015 | 2.49% | 0.60 | 0.637198 | 0.59 | 105,457 |
| Feb 28 2024 | 0.603 | 0.00 | 0.00% | 0.5922 | 0.62 | 0.58 | 49,184 |
| Feb 27 2024 | 0.603 | -0.0081 | -1.33% | 0.62 | 0.632 | 0.592 | 40,394 |
| Feb 26 2024 | 0.6111 | -0.0086 | -1.39% | 0.63 | 0.645 | 0.60 | 50,856 |
| Feb 23 2024 | 0.6197 | -0.0353 | -5.39% | 0.66 | 0.664703 | 0.561 | 148,139 |
| Feb 22 2024 | 0.655 | -0.0548 | -7.72% | 0.70 | 0.70 | 0.65 | 52,380 |
| Feb 21 2024 | 0.709799 | 0.0099 | 1.41% | 0.70 | 0.71 | 0.69 | 106,305 |
