BFIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 22, 2024	21.39	21.39	21.39	21.39	21.39	-	-
Feb 21, 2024	21.39	21.39	21.39	21.39	21.39	-	-
Feb 20, 2024	21.39	21.39	21.39	21.39	21.39	-	-
Feb 16, 2024	21.51	21.51	21.39	21.39	21.39	-	1,119
Feb 15, 2024	21.35	21.44	21.35	21.39	21.39	0.14%	2,587
Feb 14, 2024	21.38	21.42	21.36	21.36	21.36	-0.42%	1,283
Feb 13, 2024	21.43	21.47	21.43	21.45	21.45	0.23%	1,503
Feb 12, 2024	21.37	21.40	21.37	21.40	21.40	0.14%	548
Feb 9, 2024	21.45	21.45	21.36	21.37	21.37	-0.51%	3,005
Feb 8, 2024	21.38	21.48	21.38	21.48	21.48	0.56%	228
Feb 7, 2024	21.48	21.48	21.36	21.36	21.36	-0.05%	424
Feb 6, 2024	21.36	21.39	21.36	21.37	21.37	-	1,680
Feb 5, 2024	21.36	21.41	21.36	21.37	21.37	-	745
Feb 2, 2024	21.36	21.41	21.36	21.37	21.37	0.05%	593
Feb 1, 2024	21.43	21.43	21.36	21.36	21.36	-	531
Jan 31, 2024	21.43	21.43	21.36	21.36	21.36	-	989
Jan 30, 2024	21.36	21.46	21.36	21.36	21.36	-0.05%	2,386
Jan 29, 2024	21.36	21.43	21.36	21.37	21.37	-0.05%	5,031
Jan 26, 2024	21.35	21.46	21.35	21.38	21.38	0.14%	9,143
Jan 25, 2024	21.42	21.42	21.35	21.35	21.35	0.36%	374
Jan 24, 2024	21.51	21.55	21.27	21.27	21.27	-0.40%	922
Jan 23, 2024	21.36	21.36	21.36	21.36	21.36	0.19%	204
Jan 22, 2024	21.20	21.38	21.20	21.32	21.32	0.20%	3,038
Jan 19, 2024	21.28	21.28	21.28	21.28	21.28	-0.52%	232
Jan 18, 2024	21.38	21.40	21.38	21.39	21.39	0.56%	554
Jan 17, 2024	21.25	21.27	21.21	21.27	21.27	-0.98%	630
Jan 16, 2024	21.48	21.48	21.48	21.48	21.48	-2.10%	303
Jan 12, 2024	22.09	22.09	21.94	21.94	21.94	-0.35%	1,189
Jan 11, 2024	22.02	22.02	22.02	22.02	22.02	-0.33%	29
Jan 10, 2024	21.94	22.09	21.94	22.09	22.09	1.10%	523
Jan 9, 2024	21.96	21.96	21.85	21.85	21.85	-0.91%	331
Jan 8, 2024	21.83	22.05	21.79	22.05	22.05	1.61%	845
Jan 5, 2024	21.66	21.77	21.66	21.70	21.70	0.37%	1,090
Jan 4, 2024	21.71	21.71	21.62	21.62	21.62	-1.57%	321
Jan 3, 2024	22.07	22.07	21.97	21.97	21.97	-1.90%	1,722
Jan 2, 2024	22.39	22.39	22.39	22.39	22.39	-0.93%	33
Dec 29, 2023	22.62	22.64	22.60	22.60	22.60	-0.62%	953
Dec 28, 2023	22.76	22.76	22.74	22.74	22.74	-0.61%	574
Dec 27, 2023	22.77	22.88	22.77	22.88	22.63	0.26%	2,362
Dec 26, 2023	22.66	22.82	22.64	22.82	22.57	0.80%	999
Dec 22, 2023	22.65	22.74	22.60	22.64	22.39	-1.69%	1,504
Dec 21, 2023	22.97	23.03	22.86	23.03	22.78	1.05%	419
Dec 20, 2023	23.12	23.12	22.65	22.79	22.54	-1.32%	7,991
Dec 19, 2023	23.10	23.10	23.10	23.10	22.84	1.61%	16
Dec 18, 2023	22.75	22.76	22.71	22.73	22.48	-0.43%	1,563
Dec 15, 2023	22.81	22.83	22.81	22.83	22.58	-0.74%	256
Dec 14, 2023	23.07	23.07	22.97	23.00	22.75	0.41%	911
Dec 13, 2023	22.28	22.91	22.28	22.91	22.66	1.70%	181
Dec 12, 2023	22.45	22.53	22.45	22.53	22.28	-0.20%	264
Dec 11, 2023	22.57	22.57	22.57	22.57	22.32	-0.02%	35