BFRZ(BFRZ)
BFRZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $27.31 | $27.31 | $27.24 | $27.27 | 13,000 |
| 8/13/2026 | $27.25 | $27.37 | $27.23 | $27.28 | 33,314 |
| 8/12/2026 | $27.14 | $27.22 | $27.14 | $27.21 | 42,314 |
| 8/11/2026 | $27.13 | $27.21 | $27.13 | $27.16 | 25,372 |
| 8/10/2026 | $27.15 | $27.20 | $27.14 | $27.17 | 9,429 |
| 8/7/2026 | $27.23 | $27.23 | $27.15 | $27.15 | 10,700 |
| 8/6/2026 | $27.12 | $27.18 | $27.12 | $27.18 | 14,436 |
| 8/5/2026 | $27.08 | $27.15 | $27.08 | $27.15 | 19,300 |
| 8/4/2026 | $26.83 | $27.22 | $26.83 | $27.16 | 13,300 |
| 8/3/2026 | $26.95 | $27.12 | $26.95 | $27.07 | 9,630 |
| 7/31/2026 | $26.84 | $26.99 | $26.83 | $26.99 | 22,507 |
| 7/30/2026 | $26.72 | $26.91 | $26.72 | $26.86 | 39,344 |
| 7/29/2026 | $26.81 | $26.90 | $26.65 | $26.65 | 27,610 |
| 7/28/2026 | $26.85 | $26.91 | $26.83 | $26.85 | 18,000 |
| 7/27/2026 | $26.91 | $26.92 | $26.81 | $26.84 | 36,200 |
| 7/24/2026 | $26.89 | $26.95 | $26.84 | $26.86 | 10,000 |
| 7/23/2026 | $26.89 | $26.89 | $26.85 | $26.87 | 12,041 |
| 7/22/2026 | $27.11 | $27.12 | $27.06 | $27.06 | 93,315 |
| 7/21/2026 | $27.02 | $27.11 | $27.00 | $27.07 | 89,118 |
| 7/20/2026 | $27.06 | $27.09 | $26.99 | $26.99 | 60,402 |
| 7/17/2026 | $26.84 | $27.10 | $26.84 | $27.04 | 35,500 |
| 7/16/2026 | $27.20 | $27.23 | $27.11 | $27.11 | 13,400 |
| 7/15/2026 | $27.07 | $27.23 | $27.07 | $27.22 | 21,316 |
| 7/14/2026 | $27.23 | $27.23 | $25.22 | $27.13 | 38,500 |
| 7/13/2026 | $27.19 | $27.20 | $27.07 | $27.07 | 78,200 |
| 7/10/2026 | $27.15 | $27.24 | $27.15 | $27.24 | 59,544 |
| 7/9/2026 | $27.02 | $27.18 | $27.02 | $27.14 | 64,300 |
| 7/8/2026 | $26.99 | $27.10 | $26.99 | $27.09 | 48,600 |
| 7/7/2026 | $27.15 | $27.19 | $27.07 | $27.11 | 11,900 |
| 7/6/2026 | $27.14 | $27.19 | $27.08 | $27.18 | 42,500 |
| 7/2/2026 | $27.02 | $27.15 | $26.94 | $27.04 | 31,402 |
| 7/1/2026 | $27.01 | $27.11 | $27.00 | $27.00 | 77,810 |
| 6/30/2026 | $26.67 | $27.11 | $26.67 | $27.03 | 29,100 |
| 6/29/2026 | $26.77 | $26.93 | $26.77 | $26.90 | 26,300 |
| 6/26/2026 | $26.55 | $26.77 | $26.55 | $26.66 | 31,108 |
| 6/25/2026 | $26.74 | $26.83 | $26.62 | $26.67 | 450,349 |
| 6/24/2026 | $26.84 | $26.89 | $26.66 | $26.72 | 122,300 |
| 6/23/2026 | $26.79 | $26.91 | $26.78 | $26.80 | 20,400 |
| 6/22/2026 | $27.05 | $27.12 | $26.96 | $26.99 | 17,034 |
| 6/18/2026 | $27.14 | $27.15 | $26.95 | $27.06 | 197,306 |
| 6/17/2026 | $27.07 | $27.12 | $26.89 | $26.90 | 138,400 |
| 6/16/2026 | $27.12 | $27.13 | $27.04 | $27.04 | 23,519 |
| 6/15/2026 | $27.10 | $27.18 | $27.06 | $27.12 | 26,500 |
| 6/12/2026 | $27.03 | $27.03 | $26.81 | $26.90 | 15,200 |
| 6/11/2026 | $26.67 | $26.91 | $26.61 | $26.85 | 62,413 |
| 6/10/2026 | $26.71 | $26.83 | $26.60 | $26.63 | 16,415 |
| 6/9/2026 | $27.03 | $27.63 | $26.59 | $26.85 | 34,733 |
| 6/8/2026 | $27.09 | $27.09 | $26.90 | $26.90 | 21,327 |
| 6/5/2026 | $27.25 | $27.25 | $26.83 | $26.83 | 41,000 |
| 6/4/2026 | $27.21 | $27.36 | $27.21 | $27.28 | 24,700 |
| 6/3/2026 | $27.36 | $27.36 | $27.22 | $27.22 | 42,248 |
| 6/2/2026 | $27.31 | $27.37 | $27.27 | $27.34 | 20,700 |
| 6/1/2026 | $27.27 | $27.37 | $27.22 | $27.32 | 30,628 |
| 5/29/2026 | $27.26 | $27.90 | $27.20 | $27.25 | 26,113 |
| 5/28/2026 | $27.13 | $27.25 | $27.13 | $27.25 | 58,800 |
| 5/27/2026 | $27.12 | $27.20 | $27.09 | $27.19 | 36,319 |
| 5/26/2026 | $27.15 | $27.17 | $27.07 | $27.13 | 22,600 |
| 5/22/2026 | $27.01 | $27.10 | $26.99 | $27.02 | 23,208 |
| 5/21/2026 | $26.72 | $26.98 | $26.72 | $26.98 | 14,400 |
| 5/20/2026 | $26.82 | $26.90 | $26.76 | $26.88 | 62,300 |
| 5/19/2026 | $26.80 | $26.81 | $26.68 | $26.77 | 32,600 |
| 5/18/2026 | $26.89 | $26.89 | $26.72 | $26.83 | 26,045 |