BF Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	464.00	468.90	451.00	452.05	-	-1.91%	20,953
Jun 22, 2026	459.55	465.00	456.25	460.85	460.85	0.62%	23,314
Jun 19, 2026	453.00	460.30	450.00	458.00	458.00	1.10%	26,467
Jun 18, 2026	454.85	457.90	450.00	453.00	453.00	0.22%	26,097
Jun 17, 2026	453.90	456.00	447.15	452.00	452.00	0.04%	17,676
Jun 16, 2026	449.35	457.45	448.00	451.80	451.80	1.53%	46,657
Jun 15, 2026	447.00	454.70	440.60	445.00	445.00	1.76%	41,379
Jun 12, 2026	427.80	442.45	427.80	437.30	437.30	3.20%	58,459
Jun 11, 2026	422.00	428.90	419.60	423.75	423.75	-0.21%	27,827
Jun 10, 2026	433.00	435.35	421.05	424.65	424.65	-1.80%	13,387
Jun 9, 2026	428.85	435.05	426.95	432.45	432.45	1.78%	22,202
Jun 8, 2026	428.00	436.10	421.10	424.90	424.90	-2.79%	21,075
Jun 5, 2026	453.95	456.75	434.00	437.10	437.10	-2.49%	38,932
Jun 4, 2026	438.60	468.00	435.10	448.25	448.25	1.69%	119,074
Jun 3, 2026	436.00	444.90	428.50	440.80	440.80	1.16%	32,248
Jun 2, 2026	433.70	444.60	426.95	435.75	435.75	0.96%	32,681
Jun 1, 2026	434.50	447.30	429.05	431.60	431.60	0.10%	72,766
May 29, 2026	403.90	472.00	401.00	431.15	431.15	7.09%	619,076
May 27, 2026	395.90	405.00	395.00	402.60	402.60	1.77%	15,871
May 26, 2026	394.80	403.70	392.40	395.60	395.60	0.20%	20,007
May 25, 2026	395.00	403.95	393.80	394.80	394.80	1.27%	32,825
May 22, 2026	391.00	399.70	387.75	389.85	389.85	-0.05%	23,961
May 21, 2026	397.90	404.00	387.50	390.05	390.05	-1.24%	35,062
May 20, 2026	395.75	399.70	390.30	394.95	394.95	-1.20%	51,308
May 19, 2026	403.00	407.05	396.35	399.75	399.75	-0.39%	23,471
May 18, 2026	407.40	407.40	391.60	401.30	401.30	-1.51%	13,276
May 15, 2026	418.10	424.00	406.50	407.45	407.45	-2.94%	66,369
May 14, 2026	418.10	427.70	413.85	419.80	419.80	1.06%	9,101
May 13, 2026	412.30	420.15	410.00	415.40	415.40	0.83%	10,099
May 12, 2026	419.00	431.00	410.30	412.00	412.00	-3.74%	17,255
May 11, 2026	444.05	444.05	427.00	428.00	428.00	-3.58%	20,631
May 8, 2026	454.50	454.50	441.00	443.90	443.90	-1.21%	30,714
May 7, 2026	442.80	453.00	435.00	449.35	449.35	2.46%	30,984
May 6, 2026	433.80	440.90	430.00	438.55	438.55	1.13%	15,969
May 5, 2026	421.40	435.00	421.40	433.65	433.65	2.91%	18,375
May 4, 2026	419.90	426.00	419.05	421.40	421.40	1.31%	6,074
Apr 30, 2026	420.30	420.90	411.50	415.95	415.95	-1.45%	5,946
Apr 29, 2026	421.90	429.00	417.30	422.05	422.05	0.58%	12,683
Apr 28, 2026	415.00	422.95	415.00	419.60	419.60	0.08%	9,702
Apr 27, 2026	417.80	422.90	415.05	419.25	419.25	1.33%	12,104
Apr 24, 2026	426.05	426.05	410.50	413.75	413.75	-2.42%	18,312
Apr 23, 2026	430.55	437.00	420.50	424.00	424.00	-1.52%	20,010
Apr 22, 2026	414.00	434.70	413.05	430.55	430.55	4.26%	40,929
Apr 21, 2026	411.45	415.95	408.00	412.95	412.95	1.57%	10,606
Apr 20, 2026	422.00	422.00	400.70	406.55	406.55	-2.75%	34,822
Apr 17, 2026	409.90	419.80	408.30	418.05	418.05	2.89%	18,649
Apr 16, 2026	405.10	408.35	400.00	406.30	406.30	0.94%	10,526
Apr 15, 2026	395.00	403.90	395.00	402.50	402.50	2.65%	10,547
Apr 13, 2026	388.00	394.00	375.75	392.10	392.10	-0.41%	16,996
Apr 10, 2026	382.05	394.40	382.05	393.70	393.70	3.22%	13,981