BFRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	29.04	29.04	29.04	29.04	29.04	0.46%	33
Oct 16, 2025	28.91	28.91	28.91	28.91	28.91	-0.32%	-
Oct 15, 2025	29.00	29.00	29.00	29.00	29.00	0.65%	2
Oct 14, 2025	28.82	28.82	28.82	28.82	28.82	-0.11%	70
Oct 13, 2025	28.85	28.85	28.85	28.85	28.85	1.44%	-
Oct 10, 2025	28.69	28.69	28.44	28.44	28.44	-2.31%	212
Oct 9, 2025	29.11	29.11	29.11	29.11	29.11	-0.17%	23
Oct 8, 2025	29.16	29.16	29.16	29.16	29.16	0.52%	2
Oct 7, 2025	29.01	29.01	29.01	29.01	29.01	-0.42%	-
Oct 6, 2025	29.13	29.13	29.13	29.13	29.13	0.50%	56
Oct 3, 2025	28.99	28.99	28.99	28.99	28.99	0.09%	3
Oct 2, 2025	28.96	28.96	28.96	28.96	28.96	0.17%	5
Oct 1, 2025	28.91	28.91	28.91	28.91	28.91	0.35%	9
Sep 30, 2025	28.81	28.81	28.81	28.81	28.81	0.41%	46
Sep 29, 2025	28.69	28.69	28.69	28.69	28.69	0.01%	10
Sep 26, 2025	28.69	28.69	28.69	28.69	28.62	0.52%	13
Sep 25, 2025	28.54	28.54	28.54	28.54	28.48	-0.73%	-
Sep 24, 2025	28.76	28.78	28.75	28.75	28.69	-0.28%	800
Sep 23, 2025	28.84	28.84	28.84	28.84	28.77	-0.57%	6
Sep 22, 2025	29.00	29.00	29.00	29.00	28.93	0.25%	54
Sep 19, 2025	28.90	28.93	28.90	28.93	28.86	0.32%	693
Sep 18, 2025	28.84	28.84	28.84	28.84	28.77	0.67%	100
Sep 17, 2025	28.65	28.65	28.65	28.65	28.58	-0.08%	15
Sep 16, 2025	28.67	28.67	28.67	28.67	28.60	-0.06%	103
Sep 15, 2025	28.69	28.69	28.69	28.69	28.62	0.37%	2
Sep 12, 2025	28.58	28.58	28.58	28.58	28.51	-0.15%	3
Sep 11, 2025	28.62	28.62	28.62	28.62	28.55	0.82%	18
Sep 10, 2025	28.50	28.50	28.39	28.39	28.32	-	103
Sep 9, 2025	28.35	28.39	28.35	28.39	28.32	0.41%	100
Sep 8, 2025	28.27	28.27	28.27	28.27	28.20	0.38%	11
Sep 5, 2025	28.16	28.16	28.16	28.16	28.10	-0.28%	11
Sep 4, 2025	28.24	28.24	28.24	28.24	28.18	0.96%	-
Sep 3, 2025	27.97	27.97	27.97	27.97	27.91	0.36%	7
Sep 2, 2025	27.87	27.87	27.87	27.87	27.81	-0.54%	7
Aug 29, 2025	28.08	28.08	28.02	28.03	27.96	-0.60%	618
Aug 28, 2025	28.19	28.19	28.19	28.19	28.13	0.33%	32
Aug 27, 2025	28.10	28.10	28.10	28.10	28.04	0.24%	4
Aug 26, 2025	28.04	28.04	28.04	28.04	27.97	0.28%	40
Aug 25, 2025	27.96	27.96	27.96	27.96	27.89	-0.48%	65
Aug 22, 2025	28.09	28.09	28.09	28.09	28.02	1.58%	2
Aug 21, 2025	27.65	27.65	27.65	27.65	27.59	-0.40%	6
Aug 20, 2025	27.77	27.77	27.77	27.77	27.70	0.01%	6
Aug 19, 2025	27.77	27.77	27.76	27.76	27.70	-0.55%	121
Aug 18, 2025	27.84	27.92	27.84	27.92	27.85	0.09%	269
Aug 15, 2025	27.89	27.89	27.89	27.89	27.83	-0.28%	8
Aug 14, 2025	27.97	27.97	27.97	27.97	27.90	0.06%	24
Aug 13, 2025	27.95	27.95	27.95	27.95	27.89	0.33%	24
Aug 12, 2025	27.86	27.86	27.86	27.86	27.79	1.12%	3
Aug 11, 2025	27.55	27.55	27.55	27.55	27.49	-0.34%	-
Aug 8, 2025	27.65	27.65	27.65	27.65	27.58	0.66%	-