BFRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.45	27.46	27.45	27.43	27.43	0.11%	51,353
Oct 8, 2026	27.40	27.43	27.32	27.40	27.40	-0.07%	90,614
Oct 7, 2026	27.26	27.43	27.26	27.42	27.42	-0.07%	22,855
Oct 6, 2026	27.45	27.90	27.39	27.44	27.44	0.34%	52,175
Oct 5, 2026	27.23	28.45	27.21	27.35	27.35	0.54%	94,060
Oct 2, 2026	27.29	27.56	27.20	27.20	27.20	0.44%	37,565
Oct 1, 2026	27.14	27.15	27.02	27.08	27.08	0.04%	73,710
Sep 30, 2026	27.16	27.21	27.07	27.07	27.07	0.01%	73,522
Sep 29, 2026	27.17	27.17	27.06	27.08	27.07	-0.04%	20,913
Sep 28, 2026	27.16	27.21	27.09	27.09	27.08	-0.62%	17,802
Sep 25, 2026	27.28	27.30	27.19	27.26	27.25	0.33%	37,818
Sep 24, 2026	27.16	27.24	27.10	27.17	27.16	0.11%	22,645
Sep 23, 2026	27.23	27.27	27.14	27.14	27.13	-0.51%	28,153
Sep 22, 2026	25.15	29.68	23.63	27.28	27.27	0.18%	113,030
Sep 21, 2026	27.18	27.28	25.93	27.23	27.22	0.79%	45,247
Sep 18, 2026	27.00	27.08	26.95	27.02	27.00	0.13%	39,998
Sep 17, 2026	26.97	27.04	26.92	26.98	26.97	0.75%	101,617
Sep 16, 2026	26.92	26.98	26.78	26.78	26.77	-0.19%	261,175
Sep 15, 2026	26.91	26.91	26.82	26.83	26.82	-0.22%	15,572
Sep 14, 2026	26.90	26.95	26.84	26.89	26.88	-0.33%	56,470
Sep 11, 2026	27.06	27.08	26.98	26.98	26.97	0.48%	20,809
Sep 10, 2026	26.81	26.93	26.81	26.85	26.84	-0.59%	46,543
Sep 9, 2026	26.96	27.09	26.93	27.01	27.00	0.07%	22,957
Sep 8, 2026	27.13	27.13	26.76	26.99	26.98	-0.26%	24,443
Sep 4, 2026	27.14	27.14	26.22	27.06	27.05	-0.22%	23,505
Sep 3, 2026	27.07	27.17	27.06	27.12	27.11	0.59%	90,073
Sep 2, 2026	26.84	27.01	26.84	26.96	26.95	0.37%	84,532
Sep 1, 2026	26.34	27.81	24.72	26.86	26.85	-0.57%	622,620
Aug 31, 2026	26.65	27.02	26.65	27.02	27.00	-0.20%	22,941
Aug 28, 2026	27.19	27.19	27.06	27.07	27.06	-0.19%	110,346
Aug 27, 2026	27.02	27.14	27.02	27.12	27.11	0.39%	39,698
Aug 26, 2026	27.07	27.07	26.99	27.02	27.00	-0.06%	30,870
Aug 25, 2026	27.03	27.08	27.00	27.03	27.02	0.04%	33,508
Aug 24, 2026	27.02	27.05	26.97	27.02	27.01	-0.07%	29,635
Aug 21, 2026	26.98	27.17	26.98	27.04	27.03	0.22%	104,760
Aug 20, 2026	27.15	27.15	26.98	26.98	26.97	-0.52%	27,606
Aug 19, 2026	27.17	27.22	27.12	27.12	27.11	-0.02%	47,107
Aug 18, 2026	27.18	27.18	27.11	27.13	27.11	-0.60%	74,518
Aug 17, 2026	27.26	27.57	27.26	27.29	27.28	0.09%	19,928
Aug 14, 2026	27.31	27.31	27.24	27.27	27.25	-0.04%	12,965
Aug 13, 2026	27.25	27.37	27.23	27.28	27.26	0.24%	33,314
Aug 12, 2026	27.14	27.22	27.14	27.21	27.20	0.18%	42,314
Aug 11, 2026	27.13	27.21	27.13	27.16	27.15	-0.03%	25,372
Aug 10, 2026	27.15	27.20	27.14	27.17	27.16	0.06%	9,429
Aug 7, 2026	27.23	27.23	27.15	27.15	27.14	-0.10%	10,667
Aug 6, 2026	27.12	27.18	27.12	27.18	27.17	0.13%	14,436
Aug 5, 2026	27.08	27.16	27.08	27.15	27.13	-0.05%	19,254
Aug 4, 2026	26.83	27.22	26.83	27.16	27.15	0.32%	13,278
Aug 3, 2026	26.95	27.12	26.95	27.07	27.06	0.32%	9,630
Jul 31, 2026	26.84	26.99	26.83	26.99	26.97	0.47%	22,507