BFJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	18.12	18.12	18.12	18.13	-	0.22%	38
Dec 29, 2025	18.31	18.35	18.06	18.09	18.09	-1.62%	76,586
Dec 26, 2025	18.38	18.38	18.38	18.38	18.38	-0.02%	-
Dec 24, 2025	18.39	18.39	18.39	18.39	18.39	-0.22%	-
Dec 23, 2025	18.43	18.43	18.43	18.43	18.43	-0.48%	-
Dec 22, 2025	18.52	18.52	18.52	18.52	18.52	0.18%	-
Dec 19, 2025	18.48	18.48	18.48	18.48	18.48	1.34%	-
Dec 18, 2025	18.23	18.24	18.23	18.24	18.24	-0.45%	109
Dec 17, 2025	18.32	18.32	18.32	18.32	18.32	-0.81%	-
Dec 16, 2025	18.48	18.48	18.47	18.47	18.47	0.77%	234
Dec 15, 2025	18.39	18.39	18.33	18.33	18.33	-1.89%	919
Dec 12, 2025	18.68	18.68	18.68	18.68	18.68	-0.63%	-
Dec 11, 2025	18.80	18.80	18.80	18.80	18.80	-0.32%	-
Dec 10, 2025	18.84	19.01	18.84	18.86	18.86	-0.23%	3,702
Dec 9, 2025	18.62	18.90	18.62	18.90	18.90	0.98%	878
Dec 8, 2025	18.63	18.72	18.63	18.72	18.72	0.61%	210
Dec 5, 2025	18.61	18.61	18.61	18.61	18.61	-1.40%	-
Dec 4, 2025	18.87	18.87	18.87	18.87	18.87	-0.20%	-
Dec 3, 2025	18.91	18.91	18.91	18.91	18.91	0.81%	-
Dec 2, 2025	18.77	18.86	18.76	18.76	18.75	2.52%	5,429
Dec 1, 2025	18.29	18.29	18.29	18.29	18.29	-2.57%	102
Nov 28, 2025	18.78	18.78	18.78	18.78	18.78	0.33%	-
Nov 26, 2025	18.71	18.71	18.71	18.71	18.71	0.97%	-
Nov 25, 2025	18.53	18.53	18.53	18.53	18.53	-0.72%	-
Nov 24, 2025	18.67	18.67	18.67	18.67	18.67	1.85%	91
Nov 21, 2025	18.33	18.33	18.33	18.33	18.33	-0.70%	62
Nov 20, 2025	18.46	18.46	18.46	18.46	18.46	-1.15%	170
Nov 19, 2025	18.67	18.67	18.67	18.67	18.67	-1.32%	-
Nov 18, 2025	18.92	18.92	18.92	18.92	18.92	0.63%	-
Nov 17, 2025	18.85	18.85	18.80	18.80	18.80	-1.02%	200
Nov 14, 2025	19.00	19.00	19.00	19.00	19.00	-1.62%	3
Nov 13, 2025	19.63	19.63	19.31	19.31	19.31	-1.35%	225
Nov 12, 2025	19.75	19.75	19.57	19.57	19.57	-0.57%	246
Nov 11, 2025	19.69	19.69	19.69	19.69	19.69	-1.30%	-
Nov 10, 2025	19.93	19.95	19.93	19.95	19.95	0.93%	543
Nov 7, 2025	19.76	19.76	19.76	19.76	19.76	1.14%	-
Nov 6, 2025	19.54	19.54	19.54	19.54	19.54	-1.20%	-
Nov 5, 2025	19.75	19.78	19.75	19.78	19.78	1.38%	100
Nov 4, 2025	19.51	19.51	19.51	19.51	19.51	-2.35%	25
Nov 3, 2025	19.98	19.98	19.98	19.98	19.98	-1.34%	8
Oct 31, 2025	20.25	20.25	20.25	20.25	20.25	1.33%	-
Oct 30, 2025	19.98	19.98	19.98	19.98	19.98	-1.59%	63
Oct 29, 2025	20.43	20.43	20.31	20.31	20.31	-1.16%	107
Oct 28, 2025	20.54	20.54	20.54	20.54	20.54	-0.60%	-
Oct 27, 2025	20.65	20.67	20.65	20.67	20.67	1.57%	255
Oct 24, 2025	20.35	20.35	20.35	20.35	20.35	0.13%	-
Oct 23, 2025	20.17	20.32	20.17	20.32	20.32	0.89%	172
Oct 22, 2025	20.14	20.14	20.14	20.14	20.14	-1.49%	52
Oct 21, 2025	20.47	20.50	20.45	20.45	20.44	0.39%	202
Oct 20, 2025	20.37	20.37	20.37	20.37	20.37	1.64%	1