Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 41.76 | 0.60 | 1.46% | 41.48 | 41.78 | 40.53 | 631,724 |
| May 30 2024 | 41.16 | 0.45 | 1.11% | 41.07 | 41.455 | 40.40 | 396,182 |
| May 29 2024 | 40.71 | -0.74 | -1.79% | 40.76 | 40.88 | 39.58 | 710,156 |
| May 28 2024 | 41.45 | -0.43 | -1.03% | 42.04 | 42.28 | 41.21 | 351,008 |
| May 24 2024 | 41.88 | 0.72 | 1.75% | 41.50 | 41.945 | 41.34 | 362,036 |
| May 23 2024 | 41.16 | -0.49 | -1.18% | 41.53 | 41.8268 | 40.67 | 1,161,077 |
| May 22 2024 | 41.65 | -0.88 | -2.07% | 42.17 | 42.73 | 41.59 | 1,292,721 |
| May 21 2024 | 42.53 | 1.10 | 2.66% | 41.34 | 42.68 | 41.155 | 582,330 |
| May 20 2024 | 41.43 | -0.13 | -0.31% | 41.84 | 42.06 | 41.43 | 750,714 |
| May 17 2024 | 41.56 | 1.00 | 2.47% | 40.72 | 41.73 | 40.16 | 681,187 |
| May 16 2024 | 40.56 | -1.60 | -3.80% | 42.19 | 42.35 | 38.92 | 1,603,047 |
| May 15 2024 | 42.16 | 0.66 | 1.59% | 41.79 | 42.40 | 41.61 | 994,835 |
| May 14 2024 | 41.50 | 0.00 | 0.00% | 41.90 | 42.00 | 40.91 | 1,244,363 |
| May 13 2024 | 41.50 | 0.81 | 1.99% | 41.68 | 41.78 | 40.55 | 1,099,860 |
| May 10 2024 | 40.69 | 0.43 | 1.07% | 40.46 | 40.785 | 39.815 | 720,269 |
| May 09 2024 | 40.26 | 0.28 | 0.70% | 39.91 | 40.30 | 39.35 | 601,496 |
| May 08 2024 | 39.98 | 0.00 | 0.00% | 39.56 | 40.07 | 39.56 | 1,247,992 |
| May 07 2024 | 39.98 | -0.41 | -1.02% | 40.48 | 41.28 | 39.96 | 512,513 |
| May 06 2024 | 40.39 | -0.42 | -1.03% | 41.20 | 41.39 | 40.20 | 702,009 |
| May 03 2024 | 40.81 | -0.40 | -0.97% | 41.79 | 41.79 | 40.09 | 766,005 |
| May 02 2024 | 41.21 | 2.83 | 7.37% | 40.26 | 41.38 | 38.97 | 1,171,944 |
| May 01 2024 | 38.38 | 1.47 | 3.98% | 36.56 | 39.08 | 36.305 | 1,014,466 |
| Apr 30 2024 | 36.91 | -1.10 | -2.89% | 37.64 | 37.885 | 36.73 | 768,597 |
| Apr 29 2024 | 38.01 | 1.04 | 2.81% | 37.25 | 38.09 | 36.82 | 553,994 |
| Apr 26 2024 | 36.97 | 0.32 | 0.87% | 36.60 | 38.89 | 36.50 | 1,000,056 |
| Apr 25 2024 | 36.65 | 1.12 | 3.15% | 33.58 | 36.92 | 33.58 | 1,445,519 |
| Apr 24 2024 | 35.53 | -0.32 | -0.89% | 35.54 | 35.8348 | 34.76 | 941,860 |
| Apr 23 2024 | 35.85 | 1.63 | 4.76% | 34.08 | 35.97 | 33.89 | 787,946 |
| Apr 22 2024 | 34.22 | -0.26 | -0.75% | 34.61 | 34.85 | 33.89 | 1,376,878 |
| Apr 19 2024 | 34.48 | 1.28 | 3.86% | 33.26 | 34.845 | 33.26 | 984,658 |
| Apr 18 2024 | 33.20 | 0.97 | 3.01% | 32.46 | 33.86 | 32.25 | 886,047 |
| Apr 17 2024 | 32.23 | -1.31 | -3.91% | 34.18 | 34.18 | 32.10 | 666,612 |
| Apr 16 2024 | 33.54 | -0.25 | -0.74% | 33.53 | 33.70 | 32.81 | 872,672 |
| Apr 15 2024 | 33.79 | -0.49 | -1.43% | 34.68 | 34.94 | 33.74 | 682,675 |
| Apr 12 2024 | 34.28 | -0.66 | -1.89% | 34.64 | 34.82 | 34.03 | 469,709 |
| Apr 11 2024 | 34.94 | -0.44 | -1.24% | 35.23 | 35.65 | 34.40 | 602,171 |
| Apr 10 2024 | 35.38 | -0.81 | -2.24% | 35.17 | 35.86 | 34.75 | 487,563 |
| Apr 09 2024 | 36.19 | -0.28 | -0.77% | 36.15 | 36.65 | 35.78 | 407,666 |
| Apr 08 2024 | 36.47 | 0.99 | 2.79% | 35.65 | 37.21 | 35.65 | 553,408 |
| Apr 05 2024 | 35.48 | -0.13 | -0.37% | 35.46 | 35.67 | 34.68 | 699,222 |
| Apr 04 2024 | 35.61 | 0.22 | 0.62% | 36.76 | 36.96 | 35.41 | 774,939 |
| Apr 03 2024 | 35.39 | 0.40 | 1.14% | 34.84 | 35.96 | 34.84 | 527,455 |
| Apr 02 2024 | 34.99 | -0.99 | -2.75% | 35.79 | 36.19 | 34.75 | 727,676 |
| Apr 01 2024 | 35.98 | -1.26 | -3.38% | 37.37 | 37.485 | 35.80 | 670,944 |
| Mar 28 2024 | 37.24 | -0.38 | -1.01% | 37.27 | 37.96 | 36.92 | 405,607 |
| Mar 27 2024 | 37.62 | 0.65 | 1.76% | 37.44 | 37.75 | 36.635 | 558,408 |
| Mar 26 2024 | 36.97 | 1.27 | 3.56% | 35.82 | 37.28 | 35.82 | 1,058,352 |
| Mar 25 2024 | 35.70 | 0.11 | 0.31% | 35.60 | 36.215 | 35.01 | 458,261 |
| Mar 22 2024 | 35.59 | -2.90 | -7.53% | 38.23 | 38.28 | 35.55 | 1,047,500 |
| Mar 21 2024 | 38.49 | -1.67 | -4.16% | 40.60 | 40.86 | 37.7006 | 1,109,526 |
| Mar 20 2024 | 40.16 | 1.03 | 2.63% | 39.01 | 40.45 | 38.59 | 971,752 |
| Mar 19 2024 | 39.13 | 0.76 | 1.98% | 38.45 | 39.49 | 38.28 | 692,595 |
| Mar 18 2024 | 38.37 | 1.18 | 3.17% | 37.01 | 38.45 | 36.81 | 793,751 |
| Mar 15 2024 | 37.19 | -0.41 | -1.09% | 37.00 | 37.97 | 36.76 | 1,187,626 |
| Mar 14 2024 | 37.60 | -0.82 | -2.13% | 38.44 | 38.73 | 37.08 | 1,050,452 |
| Mar 13 2024 | 38.42 | 1.74 | 4.74% | 36.49 | 38.49 | 36.49 | 1,519,695 |
| Mar 12 2024 | 36.68 | 0.18 | 0.49% | 36.56 | 36.90 | 35.87 | 983,983 |
| Mar 11 2024 | 36.50 | -2.42 | -6.22% | 38.40 | 38.79 | 36.34 | 1,061,977 |
| Mar 08 2024 | 38.92 | 1.48 | 3.95% | 37.86 | 39.19 | 37.65 | 2,080,812 |
| Mar 07 2024 | 37.44 | -0.12 | -0.32% | 37.72 | 38.11 | 37.18 | 578,012 |
| Mar 06 2024 | 37.56 | -0.25 | -0.66% | 38.07 | 38.41 | 37.21 | 536,297 |
| Mar 05 2024 | 37.81 | 0.41 | 1.10% | 37.03 | 38.805 | 36.90 | 1,224,921 |
| Mar 04 2024 | 37.40 | -0.88 | -2.30% | 38.24 | 38.595 | 37.23 | 592,715 |
