BFJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	18.16	18.18	18.16	18.18	18.18	-3.10%	403
Jan 16, 2026	18.76	18.76	18.76	18.76	18.76	0.12%	3
Jan 15, 2026	18.74	18.74	18.74	18.74	18.74	-1.26%	4
Jan 14, 2026	18.95	18.98	18.95	18.98	18.98	1.73%	228
Jan 13, 2026	18.41	18.66	18.41	18.66	18.66	1.57%	884
Jan 12, 2026	18.37	18.38	18.37	18.37	18.37	0.27%	354
Jan 9, 2026	18.32	18.32	18.32	18.32	18.32	-0.20%	84
Jan 8, 2026	18.36	18.36	18.36	18.36	18.35	-0.11%	85
Jan 7, 2026	18.38	18.38	18.38	18.38	18.38	-0.68%	3
Jan 6, 2026	18.50	18.50	18.50	18.50	18.50	-0.72%	59
Jan 5, 2026	18.43	18.64	18.43	18.64	18.64	1.95%	151
Jan 2, 2026	18.28	18.28	18.28	18.28	18.28	0.99%	1
Dec 31, 2025	18.10	18.10	18.10	18.10	18.10	-0.15%	1
Dec 30, 2025	18.13	18.13	18.13	18.13	18.12	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	18.14	-0.02%	-
Dec 24, 2025	18.39	18.39	18.39	18.39	18.14	-0.22%	-
Dec 23, 2025	18.43	18.43	18.43	18.43	18.18	-0.48%	-
Dec 22, 2025	18.52	18.52	18.52	18.52	18.27	0.18%	-
Dec 19, 2025	18.48	18.48	18.48	18.48	18.24	1.34%	-
Dec 18, 2025	18.23	18.24	18.23	18.24	17.99	-0.45%	109
Dec 17, 2025	18.32	18.32	18.32	18.32	18.08	-0.81%	-
Dec 16, 2025	18.48	18.48	18.47	18.47	18.22	0.77%	234
Dec 15, 2025	18.39	18.39	18.33	18.33	18.08	-1.89%	919
Dec 12, 2025	18.68	18.68	18.68	18.68	18.43	-0.63%	-
Dec 11, 2025	18.80	18.80	18.80	18.80	18.55	-0.32%	-
Dec 10, 2025	18.84	19.01	18.84	18.86	18.61	-0.23%	3,702
Dec 9, 2025	18.62	18.90	18.62	18.90	18.65	0.98%	878
Dec 8, 2025	18.63	18.72	18.63	18.72	18.47	0.61%	210
Dec 5, 2025	18.61	18.61	18.61	18.61	18.36	-1.40%	-
Dec 4, 2025	18.87	18.87	18.87	18.87	18.62	-0.20%	-
Dec 3, 2025	18.91	18.91	18.91	18.91	18.66	0.81%	-
Dec 2, 2025	18.77	18.86	18.76	18.76	18.51	2.52%	5,429
Dec 1, 2025	18.29	18.29	18.29	18.29	18.05	-2.57%	102
Nov 28, 2025	18.78	18.78	18.78	18.78	18.53	0.33%	-
Nov 26, 2025	18.71	18.71	18.71	18.71	18.47	0.97%	-
Nov 25, 2025	18.53	18.53	18.53	18.53	18.29	-0.72%	-
Nov 24, 2025	18.67	18.67	18.67	18.67	18.42	1.85%	91
Nov 21, 2025	18.33	18.33	18.33	18.33	18.09	-0.70%	62
Nov 20, 2025	18.46	18.46	18.46	18.46	18.21	-1.15%	170
Nov 19, 2025	18.67	18.67	18.67	18.67	18.42	-1.32%	-
Nov 18, 2025	18.92	18.92	18.92	18.92	18.67	0.63%	-
Nov 17, 2025	18.85	18.85	18.80	18.80	18.55	-1.02%	200
Nov 14, 2025	19.00	19.00	19.00	19.00	18.75	-1.62%	3
Nov 13, 2025	19.63	19.63	19.31	19.31	19.05	-1.35%	225
Nov 12, 2025	19.75	19.75	19.57	19.57	19.31	-0.57%	246
Nov 11, 2025	19.69	19.69	19.69	19.69	19.42	-1.30%	-
Nov 10, 2025	19.93	19.95	19.93	19.95	19.68	0.93%	543
Nov 7, 2025	19.76	19.76	19.76	19.76	19.50	1.14%	-
Nov 6, 2025	19.54	19.54	19.54	19.54	19.28	-1.20%	-