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
Dec 8, 2023	22.49	22.57	22.46	22.57	22.33	-0.12%	1,028
Dec 7, 2023	22.57	22.60	22.52	22.60	22.35	0.31%	1,943
Dec 6, 2023	22.69	22.69	22.53	22.53	22.28	-	385
Dec 5, 2023	22.57	22.65	22.53	22.53	22.28	-0.79%	566
Dec 4, 2023	22.76	22.81	22.65	22.71	22.46	-0.09%	6,380
Dec 1, 2023	22.38	22.73	22.38	22.73	22.48	2.11%	947
Nov 30, 2023	22.24	22.26	22.17	22.26	22.02	-0.22%	309
Nov 29, 2023	22.19	22.31	22.19	22.31	22.07	0.90%	386
Nov 28, 2023	22.16	22.16	21.98	22.11	21.87	0.36%	440
Nov 27, 2023	21.93	22.03	21.92	22.03	21.79	0.41%	28,605
Nov 24, 2023	21.94	21.94	21.93	21.94	21.70	-0.14%	236
Nov 22, 2023	21.97	21.97	21.97	21.97	21.73	0.64%	71
Nov 21, 2023	21.94	21.94	21.81	21.83	21.59	-0.14%	396
Nov 20, 2023	21.67	21.86	21.66	21.86	21.62	1.39%	1,713
Nov 17, 2023	21.43	21.56	21.43	21.56	21.32	0.94%	260
Nov 16, 2023	21.24	21.36	21.24	21.36	21.13	-1.57%	172
Nov 15, 2023	21.74	21.74	21.49	21.70	21.46	0.74%	7,056
Nov 14, 2023	21.23	21.54	21.23	21.54	21.30	2.18%	3,351
Nov 13, 2023	21.02	21.13	21.02	21.08	20.85	-1.08%	2,378
Nov 10, 2023	21.09	21.31	21.05	21.31	21.08	0.21%	513
Nov 9, 2023	21.44	21.44	21.20	21.27	21.03	-0.64%	430
Nov 8, 2023	21.50	21.50	21.36	21.40	21.17	-0.55%	1,577
Nov 7, 2023	21.41	21.52	21.41	21.52	21.28	0.56%	373
Nov 6, 2023	21.34	21.40	21.30	21.40	21.17	-0.42%	603
Nov 3, 2023	21.38	21.49	21.38	21.49	21.25	2.97%	714
Nov 2, 2023	20.59	20.87	20.59	20.87	20.64	2.66%	1,142
Nov 1, 2023	20.33	20.33	20.14	20.33	20.11	0.15%	1,346
Oct 31, 2023	20.30	20.30	20.30	20.30	20.08	-0.42%	122
Oct 30, 2023	20.31	20.40	20.19	20.39	20.16	1.02%	7,158
Oct 27, 2023	20.30	20.30	20.05	20.18	19.96	-0.10%	1,238
Oct 26, 2023	20.23	20.33	20.15	20.20	19.98	-1.92%	782
Oct 25, 2023	20.69	20.69	20.53	20.60	20.37	-0.46%	407
Oct 24, 2023	20.50	20.72	20.50	20.69	20.46	1.03%	1,626
Oct 23, 2023	20.51	20.57	20.42	20.48	20.26	0.29%	1,484
Oct 20, 2023	20.52	20.52	20.37	20.42	20.20	-0.97%	516
Oct 19, 2023	20.69	20.75	20.62	20.62	20.39	-1.10%	486
Oct 18, 2023	20.91	20.96	20.80	20.85	20.62	-0.29%	767
Oct 17, 2023	20.91	20.91	20.91	20.91	20.68	1.41%	163
Oct 16, 2023	20.22	20.66	20.22	20.62	20.39	1.75%	3,662
Oct 13, 2023	20.30	20.30	20.18	20.27	20.04	-0.71%	1,961
Oct 12, 2023	20.23	20.41	20.23	20.41	20.19	-1.21%	433
Oct 11, 2023	20.77	20.77	20.59	20.66	20.43	-0.10%	349
Oct 10, 2023	20.76	20.77	20.68	20.68	20.45	1.12%	1,192
Oct 9, 2023	20.18	20.45	20.16	20.45	20.23	0.42%	1,517
Oct 6, 2023	20.00	20.37	19.92	20.37	20.14	1.12%	1,437
Oct 5, 2023	20.18	20.18	20.14	20.14	19.92	-0.64%	138
Oct 4, 2023	20.24	20.27	20.09	20.27	20.05	-0.39%	2,747
Oct 3, 2023	20.52	20.52	20.34	20.35	20.13	-2.02%	1,165
Oct 2, 2023	20.82	20.82	20.64	20.77	20.54	-0.91%	6,533
Sep 29, 2023	20.97	20.97	20.91	20.96	20.73	1.60%	433