BFS(BFS)
BFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $35.23 | $35.27 | $34.66 | $34.80 | 70,874 |
| 8/13/2026 | $34.48 | $35.08 | $34.48 | $35.00 | 106,800 |
| 8/12/2026 | $34.55 | $35.12 | $33.76 | $34.40 | 177,237 |
| 8/11/2026 | $33.87 | $34.62 | $33.77 | $34.51 | 109,600 |
| 8/10/2026 | $34.13 | $34.25 | $33.11 | $33.93 | 155,200 |
| 8/7/2026 | $33.35 | $34.09 | $32.76 | $34.01 | 106,600 |
| 8/6/2026 | $33.73 | $34.02 | $33.25 | $33.80 | 126,801 |
| 8/5/2026 | $33.90 | $34.26 | $33.25 | $33.63 | 134,500 |
| 8/4/2026 | $34.02 | $34.17 | $33.50 | $34.14 | 97,606 |
| 8/3/2026 | $34.14 | $34.94 | $33.99 | $34.32 | 102,016 |
| 7/31/2026 | $34.61 | $34.75 | $34.02 | $34.07 | 86,400 |
| 7/30/2026 | $35.07 | $35.07 | $34.09 | $34.66 | 74,900 |
| 7/29/2026 | $35.87 | $35.87 | $34.85 | $34.95 | 59,700 |
| 7/28/2026 | $36.28 | $36.28 | $35.42 | $35.47 | 55,035 |
| 7/27/2026 | $36.14 | $36.14 | $35.26 | $36.03 | 42,149 |
| 7/24/2026 | $35.41 | $35.85 | $35.25 | $35.68 | 56,800 |
| 7/23/2026 | $35.44 | $35.80 | $35.27 | $35.27 | 89,228 |
| 7/22/2026 | $36.50 | $36.74 | $35.79 | $35.79 | 109,213 |
| 7/21/2026 | $36.03 | $36.27 | $35.92 | $36.27 | 113,005 |
| 7/20/2026 | $36.35 | $36.57 | $36.16 | $36.31 | 74,000 |
| 7/17/2026 | $36.70 | $37.16 | $36.26 | $36.65 | 105,300 |
| 7/16/2026 | $35.69 | $36.79 | $35.69 | $36.59 | 78,745 |
| 7/15/2026 | $35.53 | $36.33 | $35.31 | $35.53 | 97,103 |
| 7/14/2026 | $36.50 | $36.54 | $36.24 | $36.25 | 96,700 |
| 7/13/2026 | $36.13 | $36.72 | $36.12 | $36.29 | 77,600 |
| 7/10/2026 | $35.95 | $36.24 | $35.59 | $36.14 | 62,302 |
| 7/9/2026 | $36.14 | $36.30 | $35.83 | $35.91 | 65,900 |
| 7/8/2026 | $36.73 | $37.00 | $35.85 | $35.87 | 146,244 |
| 7/7/2026 | $36.94 | $37.78 | $36.54 | $36.61 | 139,700 |
| 7/6/2026 | $37.42 | $37.51 | $36.66 | $36.71 | 111,136 |
| 7/2/2026 | $37.37 | $37.80 | $37.34 | $37.59 | 68,149 |
| 7/1/2026 | $37.22 | $37.71 | $37.09 | $37.45 | 80,549 |
| 6/30/2026 | $37.57 | $37.75 | $37.23 | $37.39 | 86,931 |
| 6/29/2026 | $38.09 | $38.09 | $37.26 | $37.74 | 95,839 |
| 6/26/2026 | $37.16 | $37.89 | $36.90 | $37.88 | 398,509 |
| 6/25/2026 | $37.17 | $37.72 | $36.72 | $37.00 | 82,500 |
| 6/24/2026 | $36.82 | $37.18 | $36.61 | $37.07 | 95,642 |
| 6/23/2026 | $35.73 | $36.99 | $35.73 | $36.77 | 166,000 |
| 6/22/2026 | $35.90 | $36.23 | $35.72 | $35.77 | 74,201 |
| 6/18/2026 | $35.58 | $36.19 | $35.58 | $36.03 | 165,813 |
| 6/17/2026 | $36.43 | $36.43 | $35.33 | $35.51 | 113,011 |
| 6/16/2026 | $36.76 | $37.02 | $36.34 | $36.62 | 88,600 |
| 6/15/2026 | $37.41 | $37.50 | $36.59 | $36.69 | 63,500 |
| 6/12/2026 | $37.41 | $37.63 | $37.27 | $37.45 | 64,238 |
| 6/11/2026 | $38.09 | $38.09 | $37.10 | $37.20 | 97,900 |
| 6/10/2026 | $37.62 | $38.42 | $37.49 | $37.82 | 110,101 |
| 6/9/2026 | $36.75 | $37.85 | $36.75 | $37.43 | 71,500 |
| 6/8/2026 | $36.79 | $36.88 | $36.37 | $36.51 | 57,733 |
| 6/5/2026 | $36.62 | $37.42 | $36.49 | $36.54 | 73,929 |
| 6/4/2026 | $35.56 | $36.49 | $35.00 | $36.49 | 61,600 |
| 6/3/2026 | $35.49 | $35.85 | $35.30 | $35.30 | 121,332 |
| 6/2/2026 | $34.58 | $35.77 | $34.58 | $35.53 | 67,800 |
| 6/1/2026 | $34.48 | $35.23 | $34.15 | $34.60 | 79,000 |
| 5/29/2026 | $34.57 | $34.84 | $34.03 | $34.66 | 65,500 |
| 5/28/2026 | $35.05 | $35.09 | $34.27 | $34.67 | 98,900 |
| 5/27/2026 | $34.79 | $35.10 | $34.76 | $35.08 | 54,500 |
| 5/26/2026 | $34.39 | $34.77 | $34.39 | $34.73 | 53,442 |
| 5/22/2026 | $34.47 | $34.69 | $34.19 | $34.53 | 51,308 |
| 5/21/2026 | $33.66 | $34.50 | $33.63 | $34.44 | 33,700 |
| 5/20/2026 | $33.45 | $33.91 | $33.45 | $33.91 | 63,127 |
| 5/19/2026 | $33.32 | $33.61 | $33.20 | $33.55 | 79,500 |
| 5/18/2026 | $33.02 | $33.93 | $33.02 | $33.55 | 73,400 |