BFH(BFH)
BFH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $85.32 | $87.86 | $83.24 | $87.69 | 467,722 |
| 5/19/2026 | $86.42 | $86.42 | $84.09 | $84.85 | 700,704 |
| 5/18/2026 | $87.00 | $87.88 | $85.77 | $85.93 | 524,535 |
| 5/15/2026 | $87.06 | $87.52 | $85.55 | $86.76 | 637,000 |
| 5/14/2026 | $84.51 | $87.29 | $84.20 | $86.83 | 547,100 |
| 5/13/2026 | $84.28 | $84.66 | $82.69 | $83.39 | 434,900 |
| 5/12/2026 | $84.42 | $85.24 | $82.87 | $84.63 | 500,446 |
| 5/11/2026 | $87.30 | $87.63 | $84.51 | $84.93 | 522,300 |
| 5/8/2026 | $86.77 | $87.64 | $85.60 | $87.34 | 334,530 |
| 5/7/2026 | $88.69 | $89.00 | $85.88 | $86.48 | 547,915 |
| 5/6/2026 | $86.37 | $88.80 | $85.98 | $88.30 | 623,900 |
| 5/5/2026 | $83.06 | $85.63 | $82.47 | $85.09 | 412,236 |
| 5/4/2026 | $85.32 | $86.01 | $83.16 | $83.56 | 547,623 |
| 5/1/2026 | $85.74 | $86.37 | $84.57 | $85.34 | 451,600 |
| 4/30/2026 | $84.51 | $85.94 | $84.51 | $84.78 | 733,300 |
| 4/29/2026 | $86.14 | $87.82 | $84.75 | $85.42 | 440,400 |
| 4/28/2026 | $88.49 | $88.89 | $86.13 | $86.32 | 467,654 |
| 4/27/2026 | $86.47 | $88.64 | $85.53 | $88.00 | 1.30M |
| 4/24/2026 | $92.00 | $92.00 | $86.10 | $86.16 | 901,344 |
| 4/23/2026 | $95.70 | $99.13 | $91.97 | $92.12 | 911,560 |
| 4/22/2026 | $91.98 | $93.46 | $91.35 | $92.44 | 818,426 |
| 4/21/2026 | $91.82 | $93.74 | $89.81 | $91.31 | 758,300 |
| 4/20/2026 | $89.91 | $92.20 | $89.80 | $91.75 | 712,100 |
| 4/17/2026 | $85.99 | $91.30 | $85.30 | $90.58 | 1.33M |
| 4/16/2026 | $84.35 | $84.83 | $83.10 | $84.52 | 469,277 |
| 4/15/2026 | $83.20 | $83.92 | $82.45 | $83.15 | 535,325 |
| 4/14/2026 | $80.41 | $83.30 | $80.16 | $82.64 | 502,339 |
| 4/13/2026 | $78.46 | $80.56 | $78.19 | $80.19 | 686,080 |
| 4/10/2026 | $79.75 | $79.97 | $78.56 | $78.98 | 383,100 |
| 4/9/2026 | $78.15 | $79.95 | $77.65 | $79.75 | 577,400 |
| 4/8/2026 | $77.48 | $79.59 | $77.19 | $78.65 | 655,813 |
| 4/7/2026 | $75.10 | $75.99 | $74.11 | $74.33 | 965,620 |
| 4/6/2026 | $72.92 | $75.20 | $72.92 | $75.17 | 534,700 |
| 4/2/2026 | $72.21 | $74.21 | $70.24 | $73.02 | 771,332 |
| 4/1/2026 | $75.97 | $76.10 | $73.42 | $73.57 | 663,909 |
| 3/31/2026 | $74.37 | $75.21 | $72.06 | $74.89 | 816,700 |
| 3/30/2026 | $72.01 | $73.67 | $72.01 | $73.03 | 466,543 |
| 3/27/2026 | $74.86 | $75.08 | $72.03 | $72.13 | 635,700 |
| 3/26/2026 | $74.36 | $76.46 | $74.36 | $75.89 | 521,100 |
| 3/25/2026 | $74.91 | $75.65 | $74.18 | $75.11 | 511,543 |
| 3/24/2026 | $74.01 | $75.47 | $73.48 | $74.49 | 640,800 |
| 3/23/2026 | $76.48 | $78.00 | $74.48 | $74.73 | 727,000 |
| 3/20/2026 | $73.50 | $75.00 | $72.26 | $74.62 | 1.24M |
| 3/19/2026 | $70.32 | $73.83 | $70.32 | $73.54 | 586,631 |
| 3/18/2026 | $71.54 | $72.68 | $70.79 | $71.27 | 886,700 |
| 3/17/2026 | $71.72 | $73.31 | $70.93 | $71.94 | 533,844 |
| 3/16/2026 | $72.05 | $72.67 | $69.83 | $69.92 | 593,012 |
| 3/13/2026 | $72.20 | $73.02 | $70.86 | $71.53 | 581,847 |
| 3/12/2026 | $71.95 | $72.96 | $71.30 | $71.66 | 525,725 |
| 3/11/2026 | $72.73 | $74.14 | $72.02 | $74.09 | 600,632 |
| 3/10/2026 | $72.60 | $74.00 | $71.67 | $72.59 | 670,100 |
| 3/9/2026 | $70.47 | $72.91 | $69.44 | $72.46 | 614,501 |
| 3/6/2026 | $72.56 | $73.19 | $70.98 | $72.21 | 719,200 |
| 3/5/2026 | $74.19 | $75.55 | $74.19 | $75.22 | 533,400 |
| 3/4/2026 | $73.15 | $75.39 | $72.83 | $75.10 | 543,400 |
| 3/3/2026 | $69.94 | $73.55 | $69.14 | $72.73 | 451,600 |
| 3/2/2026 | $69.30 | $72.40 | $68.53 | $71.99 | 652,957 |
| 2/27/2026 | $76.50 | $76.51 | $70.37 | $70.86 | 1.08M |
| 2/26/2026 | $75.48 | $79.51 | $75.00 | $79.27 | 1.38M |
| 2/25/2026 | $72.47 | $73.33 | $71.28 | $73.19 | 492,044 |
| 2/24/2026 | $70.81 | $72.57 | $70.53 | $71.56 | 742,142 |
| 2/23/2026 | $75.11 | $75.33 | $70.38 | $70.84 | 658,423 |
| 2/20/2026 | $74.82 | $75.73 | $73.08 | $75.73 | 512,228 |
| 2/19/2026 | $73.79 | $75.06 | $73.07 | $75.01 | 769,000 |