Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BHFAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 19.02 | -0.15 | -0.78% | 19.12 | 19.40 | 19.01 | 21,424 |
| May 21 2024 | 19.17 | 0.03 | 0.16% | 19.17 | 19.44 | 19.08 | 45,076 |
| May 20 2024 | 19.14 | 0.01 | 0.05% | 19.10 | 19.48 | 19.10 | 55,103 |
| May 17 2024 | 19.13 | -0.08 | -0.42% | 19.15 | 19.29 | 18.97 | 29,105 |
| May 16 2024 | 19.21 | -0.04 | -0.21% | 19.10 | 19.30 | 18.92 | 45,973 |
| May 15 2024 | 19.25 | 0.44 | 2.34% | 18.98 | 19.45 | 18.98 | 28,469 |
| May 14 2024 | 18.81 | -0.23 | -1.21% | 19.08 | 19.24 | 18.81 | 23,078 |
| May 13 2024 | 19.04 | -0.13 | -0.68% | 19.20 | 19.36 | 19.02 | 25,720 |
| May 10 2024 | 19.17 | 0.05 | 0.26% | 19.07 | 19.20 | 18.90 | 21,253 |
| May 09 2024 | 19.12 | 0.15 | 0.79% | 18.99 | 19.33 | 18.90 | 44,563 |
| May 08 2024 | 18.97 | -0.34 | -1.76% | 19.07 | 19.19 | 18.68 | 47,536 |
| May 07 2024 | 19.31 | -0.30 | -1.53% | 19.70 | 19.70 | 19.00 | 37,418 |
| May 06 2024 | 19.61 | 0.36 | 1.87% | 19.32 | 19.61 | 19.30 | 14,176 |
| May 03 2024 | 19.25 | 0.39 | 2.07% | 18.93 | 19.25 | 18.77 | 10,892 |
| May 02 2024 | 18.86 | 0.11 | 0.59% | 18.73 | 19.00 | 18.48 | 19,004 |
| May 01 2024 | 18.75 | 0.34 | 1.85% | 18.46 | 18.83 | 18.25 | 22,043 |
| Apr 30 2024 | 18.41 | -0.46 | -2.44% | 18.66 | 18.82 | 18.35 | 34,109 |
| Apr 29 2024 | 18.87 | 0.29 | 1.56% | 18.65 | 18.87 | 18.53 | 14,657 |
| Apr 26 2024 | 18.58 | -0.07 | -0.38% | 18.68 | 19.00 | 18.51 | 28,885 |
| Apr 25 2024 | 18.65 | -0.15 | -0.80% | 18.55 | 18.76 | 18.41 | 22,886 |
| Apr 24 2024 | 18.80 | 0.02 | 0.11% | 18.72 | 18.95 | 18.54 | 22,827 |
| Apr 23 2024 | 18.78 | 0.05 | 0.27% | 18.74 | 19.20 | 18.63 | 70,154 |
| Apr 22 2024 | 18.73 | -0.04 | -0.21% | 18.67 | 19.06 | 18.58 | 40,005 |
| Apr 19 2024 | 18.77 | 0.26 | 1.40% | 18.42 | 18.83 | 18.42 | 19,442 |
| Apr 18 2024 | 18.51 | 0.28 | 1.54% | 18.23 | 18.84 | 18.06 | 41,178 |
| Apr 17 2024 | 18.23 | 0.13 | 0.72% | 18.30 | 18.55 | 18.16 | 18,897 |
| Apr 16 2024 | 18.10 | -0.05 | -0.28% | 18.15 | 18.53 | 18.04 | 22,008 |
| Apr 15 2024 | 18.15 | -0.81 | -4.27% | 18.90 | 19.43 | 18.08 | 53,476 |
| Apr 12 2024 | 18.96 | 0.05 | 0.26% | 18.94 | 19.30 | 18.94 | 21,077 |
| Apr 11 2024 | 18.91 | -0.55 | -2.83% | 19.50 | 19.50 | 18.90 | 22,347 |
| Apr 10 2024 | 19.46 | -0.74 | -3.66% | 20.11 | 20.11 | 19.21 | 38,326 |
| Apr 09 2024 | 20.20 | -0.07 | -0.35% | 20.30 | 20.54 | 20.09 | 23,817 |
| Apr 08 2024 | 20.27 | -0.06 | -0.30% | 20.34 | 20.64 | 20.16 | 23,259 |
| Apr 05 2024 | 20.33 | -0.16 | -0.78% | 20.40 | 20.67 | 20.28 | 37,517 |
| Apr 04 2024 | 20.49 | 0.30 | 1.49% | 20.28 | 20.60 | 20.11 | 27,111 |
| Apr 03 2024 | 20.19 | -0.10 | -0.49% | 20.21 | 20.45 | 20.10 | 20,468 |
| Apr 02 2024 | 20.29 | -0.35 | -1.70% | 20.52 | 20.63 | 20.20 | 28,585 |
| Apr 01 2024 | 20.64 | 0.12 | 0.58% | 20.46 | 20.75 | 20.06 | 76,447 |
| Mar 28 2024 | 20.52 | -0.19 | -0.92% | 20.72 | 20.85 | 20.43 | 64,110 |
| Mar 27 2024 | 20.71 | 0.51 | 2.52% | 20.15 | 20.80 | 19.90 | 82,510 |
| Mar 26 2024 | 20.20 | 0.17 | 0.85% | 20.22 | 20.31 | 19.95 | 27,022 |
| Mar 25 2024 | 20.03 | -0.11 | -0.55% | 20.33 | 20.38 | 20.03 | 43,034 |
| Mar 22 2024 | 20.14 | -0.08 | -0.40% | 20.19 | 20.47 | 20.12 | 42,782 |
| Mar 21 2024 | 20.22 | 0.21 | 1.05% | 20.16 | 20.33 | 20.10 | 38,012 |
| Mar 20 2024 | 20.01 | 0.01 | 0.05% | 19.84 | 20.05 | 19.77 | 24,051 |
| Mar 19 2024 | 20.00 | 0.36 | 1.83% | 19.63 | 20.00 | 19.63 | 32,767 |
| Mar 18 2024 | 19.64 | -0.36 | -1.80% | 19.91 | 20.08 | 19.55 | 29,095 |
| Mar 15 2024 | 20.00 | 0.19 | 0.96% | 19.81 | 20.00 | 19.51 | 33,634 |
| Mar 14 2024 | 19.81 | -0.03 | -0.15% | 19.91 | 19.97 | 19.52 | 39,335 |
| Mar 13 2024 | 19.84 | -0.21 | -1.05% | 20.05 | 20.25 | 19.84 | 54,188 |
| Mar 12 2024 | 20.05 | 0.05 | 0.25% | 20.00 | 20.05 | 19.65 | 21,759 |
| Mar 11 2024 | 20.00 | -0.07 | -0.35% | 20.08 | 20.16 | 19.84 | 22,405 |
| Mar 08 2024 | 20.07 | 0.12 | 0.60% | 20.03 | 20.15 | 19.86 | 22,051 |
| Mar 07 2024 | 19.95 | -0.04 | -0.20% | 19.68 | 19.99 | 19.62 | 24,229 |
| Mar 06 2024 | 19.99 | 0.08 | 0.40% | 19.91 | 20.04 | 19.69 | 49,572 |
| Mar 05 2024 | 19.91 | 0.44 | 2.26% | 19.50 | 19.93 | 19.50 | 34,769 |
| Mar 04 2024 | 19.47 | 0.15 | 0.80% | 19.45 | 19.56 | 19.28 | 40,723 |
| Mar 01 2024 | 19.32 | 0.17 | 0.86% | 19.15 | 19.39 | 19.08 | 90,905 |
| Feb 29 2024 | 19.15 | -0.13 | -0.67% | 19.35 | 19.60 | 19.07 | 122,271 |
| Feb 28 2024 | 19.28 | -0.15 | -0.77% | 19.43 | 19.85 | 19.20 | 65,170 |
| Feb 27 2024 | 19.43 | -0.06 | -0.31% | 19.57 | 19.63 | 19.35 | 23,979 |
| Feb 26 2024 | 19.49 | -0.08 | -0.41% | 19.57 | 19.86 | 19.28 | 81,681 |
| Feb 23 2024 | 19.57 | 0.16 | 0.82% | 19.53 | 19.74 | 19.48 | 60,235 |
