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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 52.47 | -0.59 | -1.11% | 52.85 | 53.30 | 52.0427 | 1,340,782 |
| Sep 19 2024 | 53.06 | 0.66 | 1.26% | 53.88 | 54.36 | 52.53 | 1,284,529 |
| Sep 18 2024 | 52.40 | 0.13 | 0.25% | 52.57 | 54.09 | 51.755 | 1,215,222 |
| Sep 17 2024 | 52.27 | 2.97 | 6.02% | 49.77 | 52.375 | 49.77 | 1,133,575 |
| Sep 16 2024 | 49.30 | 1.20 | 2.49% | 48.15 | 49.655 | 48.15 | 753,482 |
| Sep 13 2024 | 48.10 | 0.70 | 1.48% | 47.80 | 49.21 | 47.60 | 1,236,397 |
| Sep 12 2024 | 47.40 | 0.63 | 1.35% | 47.22 | 48.47 | 47.11 | 1,622,848 |
| Sep 11 2024 | 46.77 | -1.13 | -2.36% | 47.47 | 47.675 | 45.84 | 2,018,989 |
| Sep 10 2024 | 47.90 | -6.01 | -11.15% | 52.67 | 52.75 | 47.25 | 2,728,408 |
| Sep 09 2024 | 53.91 | -1.61 | -2.90% | 55.83 | 56.27 | 52.45 | 2,474,402 |
| Sep 06 2024 | 55.52 | -1.20 | -2.12% | 56.93 | 58.19 | 55.43 | 789,812 |
| Sep 05 2024 | 56.72 | -0.08 | -0.14% | 57.52 | 58.31 | 56.19 | 610,521 |
| Sep 04 2024 | 56.80 | -0.71 | -1.23% | 57.84 | 58.81 | 56.635 | 923,018 |
| Sep 03 2024 | 57.51 | -0.66 | -1.13% | 57.27 | 58.71 | 56.93 | 972,219 |
| Aug 30 2024 | 58.17 | -0.43 | -0.73% | 58.50 | 59.66 | 58.095 | 731,536 |
| Aug 29 2024 | 58.60 | 1.00 | 1.74% | 58.00 | 59.07 | 57.79 | 673,940 |
| Aug 28 2024 | 57.60 | 0.49 | 0.86% | 56.58 | 57.88 | 56.58 | 649,780 |
| Aug 27 2024 | 57.11 | 0.81 | 1.44% | 55.83 | 57.20 | 55.83 | 678,981 |
| Aug 26 2024 | 56.30 | -0.23 | -0.41% | 56.87 | 57.44 | 56.26 | 885,520 |
| Aug 23 2024 | 56.53 | 1.95 | 3.57% | 55.03 | 56.78 | 55.03 | 773,028 |
| Aug 22 2024 | 54.58 | 0.07 | 0.13% | 54.74 | 55.63 | 54.47 | 793,754 |
| Aug 21 2024 | 54.51 | -0.64 | -1.16% | 55.26 | 55.83 | 54.18 | 866,772 |
| Aug 20 2024 | 55.15 | -0.18 | -0.33% | 55.02 | 55.80 | 54.741 | 789,384 |
| Aug 19 2024 | 55.33 | 1.06 | 1.95% | 54.29 | 55.48 | 54.17 | 893,623 |
| Aug 16 2024 | 54.27 | 0.81 | 1.52% | 53.42 | 54.90 | 53.36 | 742,411 |
| Aug 15 2024 | 53.46 | 1.05 | 2.00% | 53.86 | 54.86 | 53.24 | 1,321,722 |
| Aug 14 2024 | 52.41 | 1.32 | 2.58% | 51.56 | 52.53 | 51.36 | 656,026 |
| Aug 13 2024 | 51.09 | 1.16 | 2.32% | 50.56 | 51.34 | 50.13 | 615,850 |
| Aug 12 2024 | 49.93 | -1.17 | -2.29% | 50.89 | 51.29 | 49.61 | 1,101,693 |
| Aug 09 2024 | 51.10 | 3.37 | 7.06% | 49.74 | 52.09 | 49.74 | 2,140,155 |
| Aug 08 2024 | 47.73 | 2.56 | 5.67% | 45.97 | 48.28 | 45.78 | 881,705 |
| Aug 07 2024 | 45.17 | 0.67 | 1.51% | 45.36 | 46.02 | 44.57 | 590,747 |
| Aug 06 2024 | 44.50 | -0.02 | -0.04% | 44.49 | 45.85 | 43.84 | 1,229,622 |
| Aug 05 2024 | 44.52 | -1.84 | -3.97% | 43.86 | 45.23 | 42.745 | 1,433,432 |
| Aug 02 2024 | 46.36 | -4.42 | -8.70% | 49.38 | 49.6888 | 45.91 | 2,507,867 |
| Aug 01 2024 | 50.78 | -3.80 | -6.96% | 54.55 | 54.97 | 50.50 | 1,538,066 |
| Jul 31 2024 | 54.58 | 0.17 | 0.31% | 54.44 | 55.68 | 54.03 | 655,980 |
| Jul 30 2024 | 54.41 | 1.32 | 2.49% | 53.89 | 54.90 | 53.52 | 1,157,867 |
| Jul 29 2024 | 53.09 | -1.91 | -3.47% | 55.22 | 55.45 | 52.895 | 696,992 |
| Jul 26 2024 | 55.00 | 2.68 | 5.12% | 53.15 | 55.08 | 52.62 | 1,346,747 |
| Jul 25 2024 | 52.32 | 2.01 | 4.00% | 52.30 | 52.93 | 50.9719 | 1,207,322 |
| Jul 24 2024 | 50.31 | -1.31 | -2.54% | 51.06 | 51.77 | 50.27 | 934,443 |
| Jul 23 2024 | 51.62 | 1.38 | 2.75% | 50.24 | 52.04 | 50.24 | 837,619 |
| Jul 22 2024 | 50.24 | -0.47 | -0.93% | 50.57 | 50.70 | 49.42 | 571,988 |
| Jul 19 2024 | 50.71 | -0.21 | -0.41% | 50.72 | 51.11 | 50.12 | 542,194 |
| Jul 18 2024 | 50.92 | -0.66 | -1.28% | 51.48 | 52.62 | 50.83 | 759,831 |
| Jul 17 2024 | 51.58 | -0.02 | -0.04% | 50.84 | 52.18 | 50.61 | 485,100 |
| Jul 16 2024 | 51.60 | 2.46 | 5.01% | 49.96 | 51.73 | 49.79 | 1,152,879 |
| Jul 15 2024 | 49.14 | 1.69 | 3.56% | 48.79 | 49.35 | 48.0992 | 786,600 |
| Jul 12 2024 | 47.45 | 0.79 | 1.69% | 46.79 | 48.24 | 46.56 | 748,217 |
| Jul 11 2024 | 46.66 | 0.47 | 1.02% | 46.52 | 46.975 | 45.78 | 859,524 |
| Jul 10 2024 | 46.19 | 0.15 | 0.33% | 45.87 | 46.32 | 44.83 | 813,515 |
| Jul 09 2024 | 46.04 | 1.11 | 2.47% | 44.96 | 46.46 | 44.65 | 914,142 |
| Jul 08 2024 | 44.93 | 0.02 | 0.04% | 45.20 | 45.50 | 44.68 | 539,801 |
| Jul 05 2024 | 44.91 | -0.48 | -1.06% | 45.12 | 45.36 | 44.66 | 335,629 |
| Jul 03 2024 | 45.39 | -0.02 | -0.04% | 45.84 | 46.00 | 45.15 | 273,106 |
| Jul 02 2024 | 45.41 | 0.08 | 0.18% | 44.97 | 46.22 | 44.72 | 770,334 |
| Jul 01 2024 | 45.33 | 2.33 | 5.42% | 44.75 | 45.53 | 44.57 | 662,997 |
| Jun 28 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 0 |
| Jun 27 2024 | 43.00 | -0.38 | -0.88% | 43.11 | 43.355 | 42.463 | 505,171 |
| Jun 26 2024 | 43.38 | 0.02 | 0.05% | 43.35 | 43.57 | 42.51 | 618,000 |
| Jun 25 2024 | 43.36 | -0.66 | -1.50% | 43.78 | 43.83 | 43.19 | 937,181 |
| Jun 24 2024 | 44.02 | 0.06 | 0.14% | 43.98 | 45.08 | 43.90 | 793,263 |
