BF Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	520.00	529.80	491.10	493.00	-	-7.89%	428,545
Jul 13, 2026	496.00	584.70	493.90	535.25	535.25	9.85%	4,370,896
Jul 10, 2026	448.00	511.00	448.00	487.25	487.25	9.54%	2,573,927
Jul 9, 2026	440.85	450.50	437.80	444.80	444.80	2.34%	28,809
Jul 8, 2026	445.00	454.60	431.65	434.65	434.65	-1.96%	46,930
Jul 7, 2026	444.05	447.25	442.00	443.35	443.35	-0.48%	6,034
Jul 6, 2026	454.85	454.85	445.05	445.50	445.50	-1.19%	16,804
Jul 3, 2026	450.00	455.00	449.10	450.85	450.85	0.02%	29,799
Jul 2, 2026	452.90	465.40	450.50	460.75	450.75	3.12%	36,869
Jul 1, 2026	451.10	454.40	446.00	446.80	437.10	0.02%	23,330
Jun 30, 2026	449.30	450.85	445.60	446.70	437.00	-0.03%	14,166
Jun 29, 2026	456.10	458.85	446.00	446.85	437.15	-2.35%	37,794
Jun 25, 2026	465.90	466.45	455.50	457.60	447.67	-0.89%	38,272
Jun 24, 2026	450.10	465.70	450.10	461.70	451.68	2.58%	38,223
Jun 23, 2026	464.00	468.90	448.35	450.10	440.33	-2.33%	31,732
Jun 22, 2026	459.55	465.00	456.25	460.85	450.85	0.62%	23,314
Jun 19, 2026	453.00	460.30	450.00	458.00	448.06	1.10%	26,467
Jun 18, 2026	454.85	457.90	450.00	453.00	443.17	0.22%	26,097
Jun 17, 2026	453.90	456.00	447.15	452.00	442.19	0.04%	17,676
Jun 16, 2026	449.35	457.45	448.00	451.80	441.99	1.53%	46,657
Jun 15, 2026	447.00	454.70	440.60	445.00	435.34	1.76%	41,379
Jun 12, 2026	427.80	442.45	427.80	437.30	427.81	3.20%	58,459
Jun 11, 2026	422.00	428.90	419.60	423.75	414.55	-0.21%	27,827
Jun 10, 2026	433.00	435.35	421.05	424.65	415.43	-1.80%	13,387
Jun 9, 2026	428.85	435.05	426.95	432.45	423.06	1.78%	22,202
Jun 8, 2026	428.00	436.10	421.10	424.90	415.68	-2.79%	21,075
Jun 5, 2026	453.95	456.75	434.00	437.10	427.61	-2.49%	38,932
Jun 4, 2026	438.60	468.00	435.10	448.25	438.52	1.69%	119,074
Jun 3, 2026	436.00	444.90	428.50	440.80	431.23	1.16%	32,248
Jun 2, 2026	433.70	444.60	426.95	435.75	426.29	0.96%	32,681
Jun 1, 2026	434.50	447.30	429.05	431.60	422.23	0.10%	72,766
May 29, 2026	403.90	472.00	401.00	431.15	421.79	7.09%	619,076
May 27, 2026	395.90	405.00	395.00	402.60	393.86	1.77%	15,871
May 26, 2026	394.80	403.70	392.40	395.60	387.01	0.20%	20,007
May 25, 2026	395.00	403.95	393.80	394.80	386.23	1.27%	32,825
May 22, 2026	391.00	399.70	387.75	389.85	381.39	-0.05%	23,961
May 21, 2026	397.90	404.00	387.50	390.05	381.58	-1.24%	35,062
May 20, 2026	395.75	399.70	390.30	394.95	386.38	-1.20%	51,308
May 19, 2026	403.00	407.05	396.35	399.75	391.07	-0.39%	23,471
May 18, 2026	407.40	407.40	391.60	401.30	392.59	-1.51%	13,276
May 15, 2026	418.10	424.00	406.50	407.45	398.61	-2.94%	66,369
May 14, 2026	418.10	427.70	413.85	419.80	410.69	1.06%	9,101
May 13, 2026	412.30	420.15	410.00	415.40	406.38	0.83%	10,099
May 12, 2026	419.00	431.00	410.30	412.00	403.06	-3.74%	17,255
May 11, 2026	444.05	444.05	427.00	428.00	418.71	-3.58%	20,631
May 8, 2026	454.50	454.50	441.00	443.90	434.27	-1.21%	30,714
May 7, 2026	442.80	453.00	435.00	449.35	439.60	2.46%	30,984
May 6, 2026	433.80	440.90	430.00	438.55	429.03	1.13%	15,969
May 5, 2026	421.40	435.00	421.40	433.65	424.24	2.91%	18,375
May 4, 2026	419.90	426.00	419.05	421.40	412.25	1.31%	6,074