BFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.71	42.99	42.71	42.93	42.93	0.42%	11,143
Dec 19, 2024	42.95	42.95	42.75	42.75	42.75	-0.09%	5,630
Dec 18, 2024	43.07	43.09	42.79	42.79	42.79	-0.61%	12,031
Dec 17, 2024	43.06	43.06	43.05	43.06	43.06	-0.08%	1,224
Dec 16, 2024	43.02	43.09	43.02	43.09	43.09	0.03%	2,298
Dec 13, 2024	43.04	43.11	43.03	43.08	43.08	0.02%	4,611
Dec 12, 2024	43.03	43.07	43.02	43.07	43.07	-0.03%	9,511
Dec 11, 2024	43.05	43.08	43.03	43.08	43.08	0.11%	5,203
Dec 10, 2024	43.01	43.07	43.00	43.03	43.03	0.05%	107,263
Dec 9, 2024	43.00	43.01	43.00	43.01	43.01	-0.10%	1,188
Dec 6, 2024	43.04	43.05	43.01	43.05	43.05	0.09%	9,424
Dec 5, 2024	43.00	43.02	42.97	43.02	43.02	-0.02%	4,560
Dec 4, 2024	43.00	43.08	42.97	43.03	43.03	0.12%	1,642
Dec 3, 2024	42.96	43.00	42.96	42.98	42.98	0.01%	12,148
Dec 2, 2024	42.95	42.97	42.93	42.97	42.97	-	2,461
Nov 29, 2024	42.92	42.97	42.92	42.97	42.97	0.14%	677
Nov 27, 2024	42.87	42.96	42.86	42.91	42.91	-	6,403
Nov 26, 2024	42.89	42.92	42.85	42.91	42.91	0.15%	8,684
Nov 25, 2024	42.85	42.86	42.79	42.85	42.85	0.12%	14,801
Nov 22, 2024	42.73	42.79	42.73	42.79	42.79	0.14%	8,124
Nov 21, 2024	41.90	42.74	41.90	42.74	42.74	0.18%	11,527
Nov 20, 2024	42.64	42.66	42.57	42.66	42.66	-0.04%	4,733
Nov 19, 2024	42.49	42.68	42.49	42.68	42.68	-0.02%	8,728
Nov 18, 2024	42.57	42.70	42.57	42.69	42.69	0.19%	8,817
Nov 15, 2024	42.71	42.71	42.55	42.60	42.60	-0.27%	2,431
Nov 14, 2024	42.79	42.79	42.71	42.72	42.72	-0.06%	11,298
Nov 13, 2024	42.69	42.80	42.69	42.75	42.75	0.01%	5,942
Nov 12, 2024	42.68	42.78	42.68	42.74	42.74	0.02%	5,100
Nov 11, 2024	42.74	42.74	42.72	42.73	42.73	0.04%	3,048
Nov 8, 2024	42.75	42.75	42.67	42.71	42.71	0.10%	6,969
Nov 7, 2024	42.64	42.67	42.62	42.67	42.67	0.19%	3,359
Nov 6, 2024	42.50	42.59	42.50	42.59	42.59	0.79%	5,336
Nov 5, 2024	42.18	42.30	42.18	42.26	42.26	0.41%	14,417
Nov 4, 2024	42.08	42.11	42.04	42.08	42.08	0.12%	4,695
Nov 1, 2024	42.17	42.18	42.03	42.03	42.03	-0.01%	8,105
Oct 31, 2024	42.08	42.08	42.03	42.03	42.03	-0.54%	3,120
Oct 30, 2024	42.31	42.31	42.23	42.26	42.26	-0.21%	2,992
Oct 29, 2024	42.26	42.35	42.26	42.35	42.35	0.16%	5,264
Oct 28, 2024	42.27	42.31	42.27	42.28	42.28	0.15%	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%	6,355
Oct 23, 2024	42.15	42.21	42.15	42.21	42.21	-0.27%	742
Oct 22, 2024	42.23	42.34	42.23	42.33	42.33	0.11%	10,612
Oct 21, 2024	42.26	42.30	42.22	42.28	42.28	-0.07%	8,386
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	0.06%	1,478
Oct 16, 2024	42.15	42.22	42.14	42.22	42.22	0.16%	6,100
Oct 15, 2024	42.16	42.16	42.11	42.15	42.15	-0.19%	970
Oct 14, 2024	42.21	42.23	42.21	42.23	42.23	0.25%	892
Oct 11, 2024	42.08	42.13	42.08	42.13	42.13	0.23%	2,552
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	0.22%	2,153
Oct 8, 2024	41.92	41.96	41.84	41.96	41.96	0.41%	6,822
Oct 7, 2024	41.88	41.89	41.74	41.78	41.78	-0.40%	5,986
Oct 4, 2024	41.88	41.95	41.86	41.95	41.95	0.41%	5,869
Oct 3, 2024	41.80	41.84	41.73	41.78	41.78	-0.17%	11,962
Oct 2, 2024	41.75	41.86	41.75	41.85	41.85	0.04%	8,564
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	0.11%	6,477
Sep 25, 2024	41.95	41.96	41.90	41.90	41.90	-0.08%	2,956
Sep 24, 2024	41.93	41.94	41.92	41.94	41.94	0.09%	3,381
Sep 23, 2024	41.91	41.91	41.89	41.90	41.90	0.12%	464
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	-0.09%	2,186
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	0.52%	2,755
Sep 10, 2024	41.00	41.10	40.88	41.10	41.10	0.28%	5,715
Sep 9, 2024	40.96	41.01	40.96	40.98	40.98	0.66%	1,667
Sep 6, 2024	40.81	40.81	40.68	40.71	40.71	-0.87%	2,421
Sep 5, 2024	41.14	41.17	41.00	41.07	41.07	-0.14%	11,390
Sep 4, 2024	41.06	41.24	41.06	41.13	41.13	0.04%	3,611
Sep 3, 2024	41.29	41.30	41.06	41.11	41.11	-1.16%	10,600
Aug 30, 2024	41.48	41.59	41.48	41.59	41.59	0.45%	1,255
Aug 29, 2024	41.50	41.55	41.38	41.41	41.41	0.02%	2,002
Aug 28, 2024	41.36	41.40	41.36	41.40	41.40	-0.21%	2,224
Aug 27, 2024	41.43	41.50	41.43	41.49	41.49	0.13%	9,248
Aug 26, 2024	41.38	41.46	41.38	41.43	41.43	-0.07%	3,280
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%	382
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	-0.14%	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	0.62%	3,299
Aug 14, 2024	40.71	40.89	40.71	40.88	40.88	0.35%	2,028,372
Aug 13, 2024	40.49	40.75	40.49	40.74	40.74	0.94%	6,180
Aug 12, 2024	40.34	40.45	40.34	40.36	40.36	0.06%	8,115
Aug 9, 2024	40.16	40.35	40.16	40.33	40.33	0.51%	6,091
Aug 8, 2024	39.84	40.18	39.84	40.13	40.13	1.34%	5,698
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	1.20%	26,066
Aug 5, 2024	38.92	39.80	38.82	39.35	39.35	-2.05%	30,793
Aug 2, 2024	40.23	40.37	40.00	40.17	40.17	-1.29%	13,748
Aug 1, 2024	41.06	41.06	40.52	40.70	40.70	-0.61%	9,412