BAFN(BAFN)
BAFN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $5.93 | $6.50 | $5.88 | $6.03 | 20,000 |
| 7/23/2026 | $5.75 | $6.21 | $5.65 | $5.78 | 66,100 |
| 7/22/2026 | $5.77 | $5.90 | $5.61 | $5.75 | 29,418 |
| 7/21/2026 | $5.74 | $5.80 | $5.60 | $5.65 | 5,800 |
| 7/20/2026 | $5.89 | $5.89 | $5.60 | $5.69 | 8,417 |
| 7/17/2026 | $5.59 | $5.75 | $5.59 | $5.72 | 2,049 |
| 7/16/2026 | $5.79 | $5.82 | $5.61 | $5.75 | 11,644 |
| 7/15/2026 | $5.51 | $5.90 | $5.51 | $5.71 | 19,120 |
| 7/14/2026 | $5.39 | $5.87 | $5.39 | $5.50 | 5,018 |
| 7/13/2026 | $5.39 | $5.43 | $5.34 | $5.40 | 15,800 |
| 7/10/2026 | $5.55 | $5.72 | $5.42 | $5.42 | 9,530 |
| 7/9/2026 | $5.40 | $5.68 | $5.25 | $5.68 | 23,200 |
| 7/8/2026 | $5.34 | $5.54 | $5.20 | $5.47 | 8,800 |
| 7/7/2026 | $5.68 | $5.68 | $5.21 | $5.38 | 16,900 |
| 7/6/2026 | $5.46 | $5.90 | $5.31 | $5.52 | 22,100 |
| 7/2/2026 | $5.38 | $5.55 | $5.24 | $5.39 | 7,900 |
| 7/1/2026 | $5.14 | $5.40 | $5.04 | $5.23 | 6,500 |
| 6/30/2026 | $4.87 | $5.27 | $4.80 | $5.00 | 20,000 |
| 6/29/2026 | $4.90 | $4.90 | $4.70 | $4.87 | 42,016 |
| 6/26/2026 | $4.61 | $4.99 | $4.60 | $4.99 | 56,000 |
| 6/25/2026 | $4.47 | $4.75 | $4.47 | $4.61 | 7,238 |
| 6/24/2026 | $4.26 | $4.92 | $4.26 | $4.55 | 14,900 |
| 6/23/2026 | $4.83 | $4.83 | $4.55 | $4.65 | 32,815 |
| 6/22/2026 | $4.88 | $4.97 | $4.88 | $4.92 | 6,900 |
| 6/18/2026 | $4.96 | $5.01 | $4.91 | $4.96 | 20,800 |
| 6/17/2026 | $4.95 | $5.08 | $4.95 | $5.03 | 31,200 |
| 6/16/2026 | $4.96 | $5.05 | $4.95 | $4.98 | 25,408 |
| 6/15/2026 | $5.11 | $5.11 | $4.90 | $4.95 | 27,621 |
| 6/12/2026 | $5.25 | $5.34 | $5.07 | $5.07 | 33,531 |
| 6/11/2026 | $5.52 | $5.62 | $5.28 | $5.28 | 28,702 |
| 6/10/2026 | $5.83 | $5.83 | $5.51 | $5.65 | 13,942 |
| 6/9/2026 | $5.69 | $5.75 | $5.65 | $5.65 | 13,444 |
| 6/8/2026 | $5.61 | $5.78 | $5.40 | $5.56 | 9,008 |
| 6/5/2026 | $5.52 | $5.55 | $5.38 | $5.40 | 21,200 |
| 6/4/2026 | $5.66 | $5.80 | $5.41 | $5.43 | 31,114 |
| 6/3/2026 | $5.89 | $5.89 | $5.60 | $5.61 | 19,540 |
| 6/2/2026 | $6.01 | $6.48 | $5.80 | $5.81 | 27,500 |
| 6/1/2026 | $6.19 | $6.42 | $5.91 | $5.91 | 32,000 |
| 5/29/2026 | $6.23 | $6.44 | $6.17 | $6.21 | 13,400 |
| 5/28/2026 | $6.30 | $6.37 | $6.13 | $6.13 | 8,300 |
| 5/27/2026 | $6.23 | $6.40 | $6.11 | $6.31 | 4,827 |
| 5/26/2026 | $6.35 | $6.60 | $6.16 | $6.31 | 28,324 |
| 5/22/2026 | $6.04 | $6.48 | $6.02 | $6.39 | 15,449 |
| 5/21/2026 | $6.04 | $6.26 | $6.04 | $6.21 | 24,911 |
| 5/20/2026 | $6.16 | $6.16 | $6.06 | $6.06 | 4,058 |
| 5/19/2026 | $6.30 | $6.30 | $6.02 | $6.07 | 10,300 |
| 5/18/2026 | $6.45 | $6.50 | $6.30 | $6.30 | 19,400 |
| 5/15/2026 | $6.51 | $6.58 | $6.46 | $6.49 | 30,317 |
| 5/14/2026 | $6.74 | $6.82 | $6.37 | $6.50 | 54,700 |
| 5/13/2026 | $6.84 | $6.84 | $6.43 | $6.79 | 32,642 |
| 5/12/2026 | $6.14 | $7.00 | $5.86 | $6.95 | 102,800 |
| 5/11/2026 | $7.00 | $7.00 | $6.50 | $6.60 | 125,403 |
| 5/8/2026 | $7.21 | $7.34 | $6.54 | $6.92 | 58,911 |
| 5/7/2026 | $7.26 | $7.51 | $7.00 | $7.17 | 113,800 |
| 5/6/2026 | $7.32 | $8.20 | $7.15 | $7.18 | 139,048 |
| 5/5/2026 | $6.91 | $7.67 | $6.41 | $7.20 | 115,737 |
| 5/4/2026 | $6.74 | $7.13 | $6.34 | $6.81 | 113,843 |
| 5/1/2026 | $6.42 | $6.78 | $5.53 | $6.37 | 631,600 |
| 4/30/2026 | $8.18 | $8.40 | $7.90 | $8.33 | 251,409 |
| 4/29/2026 | $8.72 | $8.72 | $7.75 | $8.00 | 14,000 |
| 4/28/2026 | $8.25 | $8.25 | $7.87 | $8.00 | 20,854 |
| 4/27/2026 | $8.07 | $8.99 | $7.50 | $8.12 | 34,538 |