BFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	24.83	24.83	24.82	24.83	24.83	-	11
Oct 26, 2026	24.81	24.83	24.81	24.83	24.83	-	952
Oct 23, 2026	24.83	24.88	24.83	24.83	24.82	-0.06%	1,479
Oct 22, 2026	24.81	24.84	24.81	24.84	24.84	0.38%	291
Oct 21, 2026	24.75	24.75	24.75	24.75	24.75	-0.04%	8
Oct 20, 2026	24.79	24.79	24.76	24.76	24.76	0.02%	174
Oct 19, 2026	24.80	24.80	24.75	24.75	24.75	-0.14%	3,026
Oct 16, 2026	24.74	24.82	24.73	24.79	24.79	0.28%	8,800
Oct 15, 2026	24.64	24.80	24.64	24.72	24.72	0.16%	1,665
Oct 14, 2026	24.59	24.68	24.59	24.68	24.68	-	120
Oct 13, 2026	24.65	24.68	24.65	24.68	24.68	-0.04%	114
Oct 12, 2026	24.61	24.77	24.61	24.69	24.69	0.04%	1,483
Oct 9, 2026	24.59	24.75	24.59	24.68	24.68	-	3,138
Oct 8, 2026	24.60	24.68	24.59	24.68	24.68	0.02%	1,431
Oct 7, 2026	24.59	24.67	24.59	24.67	24.67	0.02%	695
Oct 6, 2026	24.59	24.67	24.59	24.67	24.67	0.04%	141
Oct 5, 2026	24.72	24.72	24.59	24.66	24.66	0.04%	1,467
Oct 2, 2026	24.64	24.71	24.59	24.65	24.65	-0.04%	2,974
Oct 1, 2026	24.59	24.66	24.59	24.66	24.66	0.04%	267
Sep 30, 2026	24.61	24.69	24.61	24.65	24.64	0.05%	1,460
Sep 29, 2026	24.59	24.63	24.59	24.63	24.63	0.11%	1,511
Sep 28, 2026	24.69	24.69	24.69	24.69	24.60	-0.06%	32
Sep 25, 2026	24.62	24.71	24.62	24.71	24.62	0.08%	597
Sep 24, 2026	24.67	24.75	24.67	24.69	24.60	-0.02%	1,925
Sep 23, 2026	24.68	24.69	24.68	24.69	24.60	0.01%	1,035
Sep 22, 2026	24.68	24.69	24.68	24.69	24.60	-0.26%	403
Sep 21, 2026	24.82	24.82	24.75	24.75	24.66	0.04%	590
Sep 18, 2026	24.70	24.80	24.70	24.74	24.65	-0.12%	760
Sep 17, 2026	24.77	24.77	24.77	24.77	24.68	0.14%	70
Sep 16, 2026	24.74	24.80	24.74	24.74	24.65	-0.04%	1,524
Sep 15, 2026	24.82	24.82	24.75	24.75	24.66	-0.02%	499
Sep 14, 2026	24.75	24.75	24.75	24.75	24.66	-0.08%	87
Sep 11, 2026	24.72	24.77	24.71	24.77	24.68	-0.10%	2,328
Sep 10, 2026	24.85	24.85	24.74	24.80	24.71	-0.34%	76,843
Sep 9, 2026	24.88	24.88	24.85	24.88	24.79	-0.10%	789
Sep 8, 2026	24.88	24.91	24.88	24.91	24.82	-0.02%	10,495
Sep 4, 2026	24.91	24.94	24.91	24.91	24.82	-0.02%	1,365
Sep 3, 2026	24.92	24.95	24.91	24.92	24.83	0.04%	1,237
Sep 2, 2026	24.91	24.92	24.91	24.91	24.82	0.02%	1,097
Sep 1, 2026	24.88	24.90	24.88	24.90	24.81	-0.04%	861
Aug 31, 2026	24.92	24.95	24.89	24.91	24.82	-0.20%	1,543
Aug 28, 2026	24.96	24.97	24.95	24.96	24.87	0.11%	1,412
Aug 27, 2026	25.08	25.08	25.01	25.01	24.85	-0.02%	350
Aug 26, 2026	25.07	25.07	25.01	25.01	24.85	-0.04%	1,034
Aug 25, 2026	25.09	25.11	25.02	25.02	24.86	-0.04%	2,656
Aug 24, 2026	25.07	25.07	25.00	25.03	24.87	0.14%	1,695
Aug 21, 2026	25.00	25.00	25.00	25.00	24.84	-0.04%	885
Aug 20, 2026	25.07	25.07	24.99	25.01	24.85	0.04%	1,235
Aug 19, 2026	25.08	25.08	24.95	25.00	24.84	-0.02%	2,083
Aug 18, 2026	25.00	25.00	25.00	25.00	24.84	0.02%	335