Register for streaming realtime charts, analysis tools, and prices.
BF.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 49.07 | -0.90 | -1.80% | 49.91 | 49.91 | 48.915 | 33,936 |
| Apr 29 2024 | 49.97 | 0.51 | 1.03% | 49.51 | 50.095 | 49.51 | 34,315 |
| Apr 26 2024 | 49.46 | -0.04 | -0.08% | 49.38 | 49.81 | 49.3465 | 41,868 |
| Apr 25 2024 | 49.50 | -0.79 | -1.57% | 49.97 | 50.07 | 49.225 | 53,323 |
| Apr 24 2024 | 50.29 | -0.46 | -0.91% | 50.75 | 50.75 | 49.86 | 87,215 |
| Apr 23 2024 | 50.75 | 0.24 | 0.48% | 50.67 | 50.84 | 50.40 | 45,660 |
| Apr 22 2024 | 50.51 | 0.08 | 0.16% | 50.75 | 50.75 | 50.18 | 36,434 |
| Apr 19 2024 | 50.43 | 0.13 | 0.26% | 50.47 | 50.79 | 50.42 | 33,732 |
| Apr 18 2024 | 50.30 | -0.14 | -0.28% | 50.85 | 50.85 | 50.15 | 35,317 |
| Apr 17 2024 | 50.44 | 0.53 | 1.06% | 50.36 | 50.57 | 50.17 | 33,891 |
| Apr 16 2024 | 49.91 | -0.69 | -1.36% | 50.63 | 50.63 | 49.82 | 37,928 |
| Apr 15 2024 | 50.60 | -0.18 | -0.35% | 51.21 | 51.23 | 50.47 | 52,200 |
| Apr 12 2024 | 50.78 | -0.96 | -1.86% | 51.57 | 51.65 | 50.5663 | 57,356 |
| Apr 11 2024 | 51.74 | 0.31 | 0.60% | 51.50 | 52.1013 | 51.47 | 44,303 |
| Apr 10 2024 | 51.43 | -0.88 | -1.68% | 52.00 | 52.00 | 51.19 | 35,381 |
| Apr 09 2024 | 52.31 | 0.17 | 0.33% | 52.41 | 52.61 | 52.13 | 33,649 |
| Apr 08 2024 | 52.14 | -0.31 | -0.59% | 52.24 | 52.76 | 52.13 | 64,746 |
| Apr 05 2024 | 52.45 | -0.37 | -0.70% | 52.41 | 52.82 | 52.10 | 40,187 |
| Apr 04 2024 | 52.82 | -0.05 | -0.09% | 53.23 | 53.39 | 52.63 | 42,197 |
| Apr 03 2024 | 52.87 | 0.67 | 1.28% | 52.25 | 53.06 | 52.03 | 54,263 |
| Apr 02 2024 | 52.20 | -0.16 | -0.31% | 52.28 | 52.635 | 51.80 | 60,260 |
| Apr 01 2024 | 52.36 | -0.59 | -1.11% | 53.35 | 53.35 | 52.32 | 62,081 |
| Mar 28 2024 | 52.95 | -0.12 | -0.23% | 52.97 | 53.45 | 52.74 | 35,711 |
| Mar 27 2024 | 53.07 | 0.99 | 1.90% | 52.44 | 53.11 | 52.38 | 34,986 |
| Mar 26 2024 | 52.08 | 0.17 | 0.33% | 52.21 | 52.30 | 51.77 | 40,217 |
| Mar 25 2024 | 51.91 | -0.08 | -0.15% | 51.85 | 52.26 | 51.52 | 60,417 |
| Mar 22 2024 | 51.99 | -0.88 | -1.66% | 53.08 | 53.08 | 51.98 | 76,754 |
| Mar 21 2024 | 52.87 | -0.75 | -1.40% | 53.62 | 53.9989 | 52.85 | 64,083 |
| Mar 20 2024 | 53.62 | 0.09 | 0.17% | 53.71 | 53.89 | 53.21 | 95,742 |
| Mar 19 2024 | 53.53 | -0.17 | -0.32% | 53.74 | 54.00 | 53.07 | 74,558 |
| Mar 18 2024 | 53.70 | -1.33 | -2.42% | 55.10 | 55.10 | 53.65 | 98,283 |
| Mar 15 2024 | 55.03 | 0.43 | 0.79% | 54.96 | 55.3999 | 54.36 | 108,024 |
| Mar 14 2024 | 54.60 | -1.16 | -2.08% | 56.04 | 56.04 | 54.50 | 107,540 |
| Mar 13 2024 | 55.76 | 0.06 | 0.11% | 55.51 | 55.99 | 55.46 | 69,596 |
| Mar 12 2024 | 55.70 | -0.47 | -0.84% | 56.46 | 56.46 | 55.37 | 52,013 |
| Mar 11 2024 | 56.17 | 0.57 | 1.03% | 55.82 | 56.36 | 55.61 | 65,367 |
| Mar 08 2024 | 55.60 | 0.04 | 0.07% | 55.90 | 55.965 | 55.21 | 60,911 |
| Mar 07 2024 | 55.56 | -1.12 | -1.98% | 57.06 | 57.06 | 55.05 | 68,200 |
| Mar 06 2024 | 56.68 | -4.42 | -7.23% | 56.64 | 56.81 | 54.96 | 69,257 |
| Mar 05 2024 | 61.10 | 0.55 | 0.91% | 60.16 | 61.3218 | 60.16 | 67,595 |
| Mar 04 2024 | 60.55 | -0.13 | -0.21% | 60.36 | 60.95 | 60.35 | 25,051 |
| Mar 01 2024 | 60.68 | 0.74 | 1.23% | 60.41 | 61.08 | 59.68 | 32,331 |
| Feb 29 2024 | 59.94 | 0.43 | 0.72% | 59.36 | 60.15 | 59.15 | 67,435 |
| Feb 28 2024 | 59.51 | 0.64 | 1.09% | 58.46 | 59.79 | 58.35 | 44,688 |
| Feb 27 2024 | 58.87 | 0.64 | 1.10% | 58.22 | 58.90 | 58.22 | 19,714 |
| Feb 26 2024 | 58.23 | -0.56 | -0.95% | 58.98 | 58.98 | 57.665 | 50,707 |
| Feb 23 2024 | 58.79 | -0.09 | -0.15% | 58.69 | 59.29 | 58.663 | 41,470 |
| Feb 22 2024 | 58.88 | -1.06 | -1.77% | 60.09 | 60.09 | 58.86 | 28,599 |
| Feb 21 2024 | 59.94 | 0.23 | 0.39% | 60.03 | 60.16 | 59.5525 | 17,443 |
| Feb 20 2024 | 59.71 | 0.68 | 1.15% | 58.48 | 60.09 | 58.48 | 27,221 |
| Feb 16 2024 | 59.03 | -0.28 | -0.47% | 60.01 | 60.315 | 58.79 | 31,343 |
| Feb 15 2024 | 59.31 | 0.46 | 0.78% | 59.32 | 59.60 | 59.044 | 42,863 |
| Feb 14 2024 | 58.85 | 0.76 | 1.31% | 58.38 | 58.86 | 57.8438 | 33,829 |
| Feb 13 2024 | 58.09 | -1.22 | -2.06% | 58.70 | 58.84 | 57.56 | 39,418 |
| Feb 12 2024 | 59.31 | 1.04 | 1.78% | 58.58 | 59.55 | 58.27 | 36,412 |
| Feb 09 2024 | 58.27 | -0.29 | -0.50% | 58.32 | 58.50 | 57.88 | 31,886 |
| Feb 08 2024 | 58.56 | -0.08 | -0.14% | 58.64 | 59.01 | 58.20 | 54,837 |
| Feb 07 2024 | 58.64 | 0.37 | 0.63% | 58.57 | 58.64 | 57.93 | 85,027 |
| Feb 06 2024 | 58.27 | 0.61 | 1.06% | 57.89 | 58.38 | 57.75 | 30,499 |
| Feb 05 2024 | 57.66 | -0.69 | -1.18% | 58.20 | 58.20 | 56.95 | 42,461 |
| Feb 02 2024 | 58.35 | -0.34 | -0.58% | 58.63 | 58.63 | 57.64 | 30,710 |
| Feb 01 2024 | 58.69 | 2.32 | 4.12% | 56.92 | 58.71 | 56.37 | 24,568 |
