Stock history for BAFL (BAFL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-24 | 57.40 | 59.47 | 57.40 | 57.85 |  0.45 | 2,054,309 |
| 2024-04-23 | 58.57 | 58.80 | 57.05 | 57.49 |  -1.08 | 1,113,522 |
| 2024-04-22 | 57.99 | 59.77 | 57.50 | 58.57 | 0.58 | 2,997,834 |
| 2024-04-19 | 55.99 | 58.00 | 55.99 | 57.65 | 1.66 | 2,876,819 |
| 2024-04-18 | 55.38 | 56.60 | 55.00 | 56.12 | 0.74 | 1,931,692 |
| 2024-04-17 | 53.69 | 57.00 | 53.10 | 55.46 | 1.77 | 2,062,170 |
| 2024-04-16 | 53.05 | 53.90 | 52.90 | 53.59 | 0.54 | 2,458,126 |
| 2024-04-15 | 53.30 | 53.75 | 52.99 | 53.35 | 0.05 | 657,735 |
| 2024-04-09 | 54.75 | 55.60 | 52.70 | 53.40 | -1.35 | 6,607,310 |
| 2024-04-08 | 54.00 | 54.85 | 53.55 | 54.46 | 0.46 | 901,012 |
| 2024-04-04 | 54.00 | 54.49 | 53.51 | 54.02 | 0.02 | 766,594 |
| 2024-04-03 | 53.94 | 54.70 | 52.70 | 53.95 | 0.01 | 423,581 |
| 2024-04-02 | 52.50 | 53.95 | 52.03 | 53.47 | 0.97 | 128,898 |
| 2024-04-01 | 52.50 | 52.60 | 52.00 | 52.50 | 0.00 | 114,343 |
| 2024-03-29 | 54.50 | 54.50 | 52.00 | 52.37 | -2.13 | 719,832 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-28 | 54.00 | 54.74 | 53.85 | 53.91 | -0.09 | 874,302 |
| 2024-03-27 | 53.16 | 54.00 | 53.00 | 53.81 | 0.65 | 182,479 |
| 2024-03-26 | 53.51 | 54.10 | 52.16 | 53.14 | -0.37 | 88,253 |
| 2024-03-25 | 53.03 | 54.00 | 51.50 | 53.91 | 0.88 | 141,977 |
| 2024-03-22 | 53.17 | 53.68 | 52.75 | 53.52 | 0.35 | 435,761 |
| 2024-03-21 | 53.25 | 53.98 | 53.20 | 53.50 | 0.25 | 630,513 |
| 2024-03-20 | 52.95 | 53.50 | 52.26 | 53.28 | 0.33 | 284,142 |
| 2024-03-19 | 52.25 | 53.74 | 51.51 | 52.95 | 0.70 | 1,401,740 |
| 2024-03-18 | 51.90 | 51.98 | 51.15 | 51.75 | -0.15 | 226,745 |
| 2024-03-15 | 52.82 | 52.82 | 51.32 | 51.95 | -0.87 | 287,870 |
| 2024-03-14 | 51.98 | 52.94 | 51.07 | 52.36 | 0.38 | 888,980 |
| 2024-03-13 | 53.65 | 53.65 | 51.50 | 52.12 | -1.53 | 7,571,063 |
| 2024-03-12 | 57.95 | 58.18 | 57.51 | 57.80 | -0.15 | 9,472,732 |
| 2024-03-11 | 57.97 | 58.00 | 56.61 | 57.92 | -0.05 | 448,930 |
| 2024-03-08 | 58.39 | 58.60 | 56.51 | 57.58 | -0.81 | 7,401,248 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-07 | 58.47 | 58.47 | 57.46 | 57.94 | -0.53 | 209,576 |
| 2024-03-06 | 58.48 | 58.65 | 57.70 | 58.04 | -0.44 | 754,483 |
| 2024-03-05 | 57.11 | 58.74 | 57.11 | 57.99 | 0.88 | 637,655 |
| 2024-03-04 | 57.61 | 58.85 | 57.61 | 58.04 | 0.43 | 1,778,256 |
| 2024-03-01 | 57.90 | 58.85 | 56.51 | 58.43 | 0.53 | 5,834,010 |
| 2024-02-29 | 54.40 | 58.00 | 54.40 | 57.34 | 2.94 | 4,517,901 |
| 2024-02-28 | 54.90 | 55.50 | 53.50 | 55.19 | 0.29 | 2,360,174 |
| 2024-02-27 | 52.25 | 54.50 | 52.25 | 54.08 | 1.83 | 1,586,548 |
| 2024-02-26 | 51.10 | 53.13 | 51.10 | 52.97 | 1.87 | 1,748,493 |
| 2024-02-23 | 50.30 | 51.75 | 50.30 | 51.63 | 1.33 | 2,098,747 |
| 2024-02-22 | 50.95 | 51.00 | 50.11 | 50.29 | -0.66 | 1,382,405 |
| 2024-02-21 | 50.69 | 51.19 | 50.51 | 50.76 | 0.07 | 652,559 |
| 2024-02-20 | 50.69 | 51.00 | 50.25 | 50.34 | -0.35 | 487,033 |
| 2024-02-19 | 50.00 | 51.00 | 50.00 | 50.35 | 0.35 | 451,959 |
| 2024-02-16 | 50.61 | 51.38 | 49.99 | 50.58 | -0.03 | 557,842 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-15 | 51.31 | 51.91 | 50.75 | 50.94 | -0.37 | 1,081,420 |
| 2024-02-14 | 50.95 | 51.60 | 50.95 | 51.31 | 0.36 | 587,849 |
| 2024-02-13 | 49.80 | 50.97 | 49.50 | 50.52 | 0.72 | 433,959 |
| 2024-02-12 | 51.03 | 51.20 | 49.20 | 49.97 | -1.06 | 1,004,635 |
| 2024-02-09 | 50.97 | 51.50 | 50.61 | 50.85 | -0.12 | 1,415,532 |
| 2024-02-07 | 51.14 | 52.09 | 50.79 | 51.97 | 0.83 | 2,064,380 |
| 2024-02-06 | 50.99 | 51.10 | 50.05 | 50.99 | 0.00 | 1,640,393 |
| 2024-02-02 | 51.60 | 51.60 | 50.45 | 50.81 | -0.79 | 1,563,078 |
| 2024-02-01 | 51.00 | 53.75 | 50.25 | 51.27 | 0.27 | 10,327,286 |
| 2024-01-31 | 49.11 | 51.47 | 49.11 | 50.49 | 1.38 | 3,987,311 |
| 2024-01-30 | 49.33 | 49.49 | 48.16 | 48.97 | -0.36 | 1,360,562 |
| 2024-01-29 | 50.00 | 50.00 | 48.35 | 48.63 | -1.37 | 4,153,566 |
| 2024-01-26 | 50.25 | 50.49 | 49.56 | 49.80 | -0.45 | 750,754 |
| 2024-01-25 | 52.00 | 52.00 | 49.99 | 50.31 | -1.69 | 4,691,190 |
Data source: daily downloads from PSX's website.