BFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.08	42.08	42.03	42.03	42.03	-0.54%	3,120
Oct 30, 2024	42.30	42.30	42.23	42.26	42.26	-0.21%	3,000
Oct 29, 2024	42.26	42.35	42.26	42.35	42.35	0.17%	5,300
Oct 28, 2024	42.27	42.31	42.27	42.28	42.28	0.14%	724
Oct 25, 2024	42.29	42.36	42.19	42.22	42.22	-0.05%	8,709
Oct 24, 2024	42.20	42.24	42.14	42.24	42.24	0.07%	6,400
Oct 23, 2024	42.15	42.21	42.15	42.21	42.21	-0.26%	742
Oct 22, 2024	42.23	42.34	42.23	42.32	42.32	0.09%	10,612
Oct 21, 2024	42.26	42.30	42.22	42.28	42.28	-0.07%	8,400
Oct 18, 2024	42.29	42.33	42.29	42.31	42.31	0.14%	2,045
Oct 17, 2024	42.22	42.25	42.21	42.25	42.25	0.07%	1,500
Oct 16, 2024	42.15	42.22	42.14	42.22	42.22	0.17%	6,100
Oct 15, 2024	42.16	42.16	42.11	42.15	42.15	-0.19%	1,000
Oct 14, 2024	42.20	42.23	42.20	42.23	42.23	0.24%	900
Oct 11, 2024	42.08	42.13	42.08	42.13	42.13	0.24%	2,600
Oct 10, 2024	42.03	42.03	42.03	42.03	42.03	-0.05%	530
Oct 9, 2024	41.96	42.06	41.96	42.05	42.05	0.24%	2,200
Oct 8, 2024	41.92	41.95	41.84	41.95	41.95	0.41%	6,822
Oct 7, 2024	41.88	41.89	41.74	41.78	41.78	-0.41%	6,000
Oct 4, 2024	41.88	41.95	41.86	41.95	41.95	0.41%	5,900
Oct 3, 2024	41.80	41.84	41.73	41.78	41.78	-0.17%	12,000
Oct 2, 2024	41.75	41.86	41.75	41.85	41.85	0.05%	8,600
Oct 1, 2024	41.81	41.89	41.76	41.83	41.83	-0.31%	9,832
Sep 30, 2024	41.88	41.96	41.88	41.96	41.96	0.12%	6,027
Sep 27, 2024	41.96	41.97	41.87	41.91	41.91	-0.10%	11,503
Sep 26, 2024	41.90	41.95	41.90	41.95	41.95	0.12%	6,500
Sep 25, 2024	41.95	41.96	41.90	41.90	41.90	-0.10%	3,000
Sep 24, 2024	41.93	41.94	41.92	41.94	41.94	0.10%	3,400
Sep 23, 2024	41.91	41.91	41.89	41.90	41.90	0.12%	500
Sep 20, 2024	41.83	41.85	41.79	41.85	41.85	-	3,317
Sep 19, 2024	41.79	41.85	41.79	41.85	41.85	0.67%	6,141
Sep 18, 2024	41.60	41.75	41.53	41.57	41.57	0.02%	3,537
Sep 17, 2024	41.59	41.65	41.55	41.56	41.56	-0.10%	2,200
Sep 16, 2024	41.54	41.60	41.49	41.60	41.60	0.19%	1,614
Sep 13, 2024	41.56	41.61	41.51	41.52	41.52	0.14%	17,848
Sep 12, 2024	41.26	41.46	41.26	41.46	41.46	0.36%	1,910
Sep 11, 2024	40.97	41.31	40.79	41.31	41.31	0.51%	2,800
Sep 10, 2024	41.00	41.10	40.88	41.10	41.10	0.29%	5,715
Sep 9, 2024	40.96	41.01	40.96	40.98	40.98	0.66%	1,700
Sep 6, 2024	40.81	40.81	40.68	40.71	40.71	-0.88%	2,421
Sep 5, 2024	41.14	41.17	41.00	41.07	41.07	-0.15%	11,400
Sep 4, 2024	41.06	41.24	41.06	41.13	41.13	0.05%	3,611
Sep 3, 2024	41.29	41.30	41.06	41.11	41.11	-1.15%	10,600
Aug 30, 2024	41.48	41.59	41.48	41.59	41.59	0.43%	1,300
Aug 29, 2024	41.50	41.55	41.38	41.41	41.41	0.02%	2,049
Aug 28, 2024	41.36	41.40	41.36	41.40	41.40	-0.22%	2,224
Aug 27, 2024	41.43	41.50	41.43	41.49	41.49	0.14%	9,248
Aug 26, 2024	41.38	41.46	41.38	41.43	41.43	-0.07%	3,300
Aug 23, 2024	41.36	41.47	41.34	41.46	41.46	0.56%	5,938
Aug 22, 2024	41.47	41.47	41.23	41.23	41.23	-0.31%	400
Aug 21, 2024	41.26	41.41	41.26	41.36	41.36	0.12%	1,823
Aug 20, 2024	41.33	41.43	41.31	41.31	41.31	-0.15%	1,702
Aug 19, 2024	41.27	41.38	41.26	41.37	41.37	0.39%	3,511
Aug 16, 2024	41.19	41.21	41.19	41.21	41.21	0.19%	536
Aug 15, 2024	41.03	41.14	41.03	41.13	41.13	0.61%	3,300
Aug 14, 2024	40.71	40.89	40.71	40.88	40.88	0.34%	2,028,400
Aug 13, 2024	40.49	40.74	40.49	40.74	40.74	0.94%	6,200
Aug 12, 2024	40.34	40.45	40.34	40.36	40.36	0.07%	8,115
Aug 9, 2024	40.16	40.35	40.16	40.33	40.33	0.50%	6,100
Aug 8, 2024	39.84	40.18	39.84	40.13	40.13	1.34%	5,700
Aug 7, 2024	40.19	40.20	39.60	39.60	39.60	-0.55%	19,338
Aug 6, 2024	39.86	40.08	39.75	39.82	39.82	1.19%	26,100
Aug 5, 2024	38.92	39.80	38.82	39.35	39.35	-2.04%	30,800
Aug 2, 2024	40.23	40.37	40.00	40.17	40.17	-1.30%	13,748
Aug 1, 2024	41.06	41.06	40.52	40.70	40.70	-0.61%	9,412
Jul 31, 2024	40.85	41.04	40.85	40.95	40.95	0.66%	8,400
Jul 30, 2024	40.84	40.84	40.52	40.68	40.68	-0.17%	14,400
Jul 29, 2024	40.74	40.81	40.69	40.75	40.75	0.15%	6,426
Jul 26, 2024	40.61	40.78	40.61	40.69	40.69	0.52%	5,403
Jul 25, 2024	40.51	40.74	40.48	40.48	40.48	-0.15%	17,800
Jul 24, 2024	40.85	40.85	40.54	40.54	40.54	-1.05%	24,443
Jul 23, 2024	40.99	41.07	40.97	40.97	40.97	-0.17%	9,300
Jul 22, 2024	40.96	41.08	40.91	41.04	41.04	0.54%	9,632
Jul 19, 2024	40.83	40.85	40.78	40.82	40.82	-0.34%	3,371
Jul 18, 2024	41.08	41.12	40.90	40.96	40.96	-0.27%	14,224
Jul 17, 2024	41.17	41.17	41.02	41.07	41.07	-0.53%	361,126
Jul 16, 2024	41.20	41.29	41.20	41.29	41.29	0.27%	8,164
Jul 15, 2024	41.18	41.28	41.17	41.18	41.18	0.05%	13,219
Jul 12, 2024	41.06	41.28	41.05	41.16	41.16	0.24%	13,229
Jul 11, 2024	41.13	41.18	41.02	41.06	41.06	-0.27%	6,019
Jul 10, 2024	41.05	41.17	41.05	41.17	41.17	0.34%	31,202
Jul 9, 2024	41.07	41.07	41.01	41.03	41.03	-	13,798
Jul 8, 2024	41.01	41.03	40.95	41.03	41.03	0.12%	14,991
Jul 5, 2024	41.02	41.02	40.91	40.98	40.98	0.22%	10,961
Jul 3, 2024	40.82	40.90	40.82	40.89	40.89	0.20%	4,839
Jul 2, 2024	40.68	40.82	40.68	40.81	40.81	0.20%	20,035
Jul 1, 2024	40.63	40.73	40.59	40.73	40.73	0.22%	10,078
Jun 28, 2024	40.69	40.69	40.64	40.64	40.64	-0.07%	2,616
Jun 27, 2024	40.66	40.71	40.63	40.67	40.67	-	4,201
Jun 26, 2024	40.59	40.67	40.59	40.67	40.67	0.12%	35,201
Jun 25, 2024	40.60	40.62	40.55	40.62	40.62	0.30%	3,431
Jun 24, 2024	40.54	40.67	40.50	40.50	40.50	-0.17%	11,742
Jun 21, 2024	40.50	40.58	40.50	40.57	40.57	-0.02%	3,639
Jun 20, 2024	40.66	40.68	40.54	40.58	40.58	-0.17%	32,003
Jun 18, 2024	40.60	40.65	40.59	40.65	40.65	0.12%	16,534
Jun 17, 2024	40.45	40.64	40.45	40.60	40.60	0.37%	10,098
Jun 14, 2024	40.41	40.46	40.34	40.45	40.45	-0.07%	7,404
Jun 13, 2024	40.41	40.48	36.65	40.48	40.48	0.10%	8,988
Jun 12, 2024	40.45	40.47	40.25	40.44	40.44	0.55%	50,154
Jun 11, 2024	40.07	40.26	40.07	40.22	40.22	0.10%	29,886