BHFAM(BHFAM)
BHFAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.26 | $11.26 | $11.06 | $11.16 | 38,501 |
| 5/19/2026 | $11.50 | $11.50 | $11.28 | $11.28 | 45,700 |
| 5/18/2026 | $11.50 | $11.63 | $11.50 | $11.53 | 9,000 |
| 5/15/2026 | $11.48 | $11.60 | $11.48 | $11.54 | 8,211 |
| 5/14/2026 | $11.47 | $11.64 | $11.46 | $11.62 | 7,300 |
| 5/13/2026 | $11.55 | $11.56 | $11.51 | $11.54 | 6,654 |
| 5/12/2026 | $11.51 | $11.80 | $11.45 | $11.56 | 18,314 |
| 5/11/2026 | $11.63 | $11.63 | $11.49 | $11.53 | 11,900 |
| 5/8/2026 | $11.56 | $11.66 | $11.55 | $11.57 | 9,412 |
| 5/7/2026 | $11.64 | $11.68 | $11.55 | $11.63 | 3,914 |
| 5/6/2026 | $11.50 | $11.64 | $11.46 | $11.60 | 5,400 |
| 5/5/2026 | $11.51 | $11.70 | $11.48 | $11.50 | 23,622 |
| 5/4/2026 | $11.66 | $11.66 | $11.36 | $11.55 | 19,183 |
| 5/1/2026 | $11.77 | $11.77 | $11.65 | $11.75 | 76,172 |
| 4/30/2026 | $11.74 | $11.81 | $11.74 | $11.80 | 15,600 |
| 4/29/2026 | $11.72 | $11.76 | $11.64 | $11.64 | 5,500 |
| 4/28/2026 | $11.78 | $11.81 | $11.60 | $11.75 | 7,480 |
| 4/27/2026 | $11.89 | $11.90 | $11.75 | $11.79 | 7,704 |
| 4/24/2026 | $11.76 | $11.83 | $11.75 | $11.78 | 12,900 |
| 4/23/2026 | $11.62 | $11.74 | $11.62 | $11.72 | 10,011 |
| 4/22/2026 | $11.66 | $11.71 | $11.14 | $11.70 | 41,409 |
| 4/21/2026 | $11.73 | $11.87 | $11.70 | $11.71 | 15,800 |
| 4/20/2026 | $11.86 | $11.86 | $11.69 | $11.75 | 15,800 |
| 4/17/2026 | $11.86 | $11.90 | $11.81 | $11.84 | 5,500 |
| 4/16/2026 | $11.91 | $11.96 | $11.83 | $11.83 | 30,400 |
| 4/15/2026 | $12.00 | $12.05 | $11.89 | $11.95 | 63,628 |
| 4/14/2026 | $12.07 | $12.13 | $11.50 | $12.01 | 35,400 |
| 4/13/2026 | $12.00 | $12.09 | $11.96 | $12.04 | 23,260 |
| 4/10/2026 | $11.83 | $11.98 | $11.83 | $11.95 | 6,718 |
| 4/9/2026 | $11.83 | $11.95 | $11.76 | $11.86 | 127,000 |
| 4/8/2026 | $11.93 | $12.10 | $11.93 | $11.95 | 267,517 |
| 4/7/2026 | $11.66 | $11.88 | $11.65 | $11.87 | 33,728 |
| 4/6/2026 | $11.41 | $11.79 | $11.41 | $11.79 | 19,020 |
| 4/2/2026 | $11.20 | $11.59 | $11.20 | $11.45 | 10,105 |
| 4/1/2026 | $10.85 | $11.30 | $10.79 | $11.30 | 29,100 |
| 3/31/2026 | $10.88 | $10.95 | $10.73 | $10.84 | 94,300 |
| 3/30/2026 | $10.83 | $10.97 | $10.73 | $10.90 | 13,900 |
| 3/27/2026 | $10.80 | $10.88 | $10.73 | $10.76 | 4,230 |
| 3/26/2026 | $10.93 | $10.98 | $10.72 | $10.86 | 46,300 |
| 3/25/2026 | $11.98 | $11.98 | $10.73 | $10.92 | 49,560 |
| 3/24/2026 | $10.91 | $11.14 | $10.91 | $10.99 | 21,200 |
| 3/23/2026 | $10.86 | $11.04 | $10.86 | $10.95 | 31,123 |
| 3/20/2026 | $10.94 | $10.97 | $10.81 | $10.81 | 17,487 |
| 3/19/2026 | $11.02 | $11.17 | $10.86 | $11.17 | 53,500 |
| 3/18/2026 | $11.21 | $11.26 | $11.02 | $11.02 | 33,900 |
| 3/17/2026 | $11.38 | $11.45 | $11.18 | $11.31 | 28,007 |
| 3/16/2026 | $11.34 | $11.49 | $11.25 | $11.35 | 20,000 |
| 3/13/2026 | $11.60 | $11.70 | $11.32 | $11.32 | 12,906 |
| 3/12/2026 | $11.79 | $11.85 | $11.61 | $11.61 | 19,483 |
| 3/11/2026 | $11.78 | $11.91 | $11.75 | $11.80 | 29,800 |
| 3/10/2026 | $11.59 | $11.89 | $11.59 | $11.87 | 15,707 |
| 3/9/2026 | $12.04 | $12.04 | $11.83 | $11.83 | 16,647 |
| 3/6/2026 | $12.02 | $12.05 | $11.91 | $11.98 | 12,151 |
| 3/5/2026 | $12.13 | $12.14 | $12.01 | $12.09 | 8,900 |
| 3/4/2026 | $12.05 | $12.14 | $12.05 | $12.11 | 4,413 |
| 3/3/2026 | $12.09 | $12.14 | $11.92 | $12.14 | 30,806 |
| 3/2/2026 | $12.15 | $12.30 | $12.08 | $12.16 | 21,500 |
| 2/27/2026 | $12.54 | $12.54 | $12.05 | $12.31 | 85,339 |
| 2/26/2026 | $12.44 | $12.59 | $12.44 | $12.55 | 9,700 |
| 2/25/2026 | $12.49 | $12.58 | $12.43 | $12.43 | 14,419 |
| 2/24/2026 | $12.45 | $12.59 | $12.45 | $12.53 | 22,624 |
| 2/23/2026 | $12.51 | $12.51 | $12.40 | $12.49 | 6,900 |
| 2/20/2026 | $12.30 | $12.70 | $12.29 | $12.58 | 32,900 |