BHFAN(BHFAN)
BHFAN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.94 | $12.94 | $12.67 | $12.67 | 31,780 |
| 5/19/2026 | $13.05 | $13.08 | $12.91 | $12.91 | 84,000 |
| 5/18/2026 | $13.20 | $13.20 | $13.03 | $13.17 | 39,400 |
| 5/15/2026 | $13.10 | $13.13 | $13.03 | $13.07 | 37,042 |
| 5/14/2026 | $13.05 | $13.17 | $12.98 | $13.12 | 18,819 |
| 5/13/2026 | $13.08 | $13.08 | $13.02 | $13.05 | 113,834 |
| 5/12/2026 | $13.01 | $13.09 | $12.96 | $13.06 | 44,027 |
| 5/11/2026 | $13.00 | $13.02 | $12.92 | $12.99 | 50,720 |
| 5/8/2026 | $13.05 | $13.05 | $12.90 | $12.97 | 12,141 |
| 5/7/2026 | $12.97 | $13.05 | $12.91 | $13.00 | 27,300 |
| 5/6/2026 | $12.80 | $12.98 | $12.80 | $12.91 | 15,200 |
| 5/5/2026 | $12.80 | $12.95 | $12.80 | $12.80 | 29,300 |
| 5/4/2026 | $13.01 | $13.10 | $12.73 | $12.79 | 33,036 |
| 5/1/2026 | $13.27 | $13.27 | $12.96 | $13.03 | 75,700 |
| 4/30/2026 | $13.02 | $13.31 | $13.01 | $13.23 | 47,900 |
| 4/29/2026 | $13.03 | $13.08 | $13.01 | $13.02 | 20,513 |
| 4/28/2026 | $13.08 | $13.10 | $13.01 | $13.04 | 51,866 |
| 4/27/2026 | $13.15 | $13.16 | $13.06 | $13.06 | 21,620 |
| 4/24/2026 | $13.13 | $13.18 | $13.05 | $13.10 | 24,436 |
| 4/23/2026 | $13.08 | $13.12 | $12.99 | $13.10 | 18,021 |
| 4/22/2026 | $13.06 | $13.13 | $12.95 | $13.04 | 19,000 |
| 4/21/2026 | $13.18 | $13.18 | $13.04 | $13.07 | 20,300 |
| 4/20/2026 | $13.19 | $13.24 | $13.02 | $13.10 | 34,326 |
| 4/17/2026 | $13.25 | $13.25 | $13.14 | $13.14 | 39,536 |
| 4/16/2026 | $13.34 | $13.34 | $13.22 | $13.22 | 8,631 |
| 4/15/2026 | $13.22 | $13.39 | $13.22 | $13.31 | 45,230 |
| 4/14/2026 | $13.18 | $13.48 | $13.18 | $13.39 | 21,100 |
| 4/13/2026 | $13.38 | $13.40 | $13.08 | $13.33 | 63,100 |
| 4/10/2026 | $13.36 | $13.39 | $13.20 | $13.39 | 12,692 |
| 4/9/2026 | $13.29 | $13.35 | $13.25 | $13.33 | 208,000 |
| 4/8/2026 | $13.32 | $13.41 | $13.30 | $13.38 | 30,700 |
| 4/7/2026 | $13.04 | $13.30 | $12.93 | $13.30 | 26,549 |
| 4/6/2026 | $12.85 | $13.06 | $12.73 | $13.03 | 161,800 |
| 4/2/2026 | $12.55 | $12.82 | $12.46 | $12.80 | 17,842 |
| 4/1/2026 | $12.00 | $12.48 | $11.99 | $12.48 | 44,525 |
| 3/31/2026 | $12.17 | $12.21 | $11.87 | $12.00 | 183,749 |
| 3/30/2026 | $12.10 | $12.30 | $12.10 | $12.21 | 32,000 |
| 3/27/2026 | $12.06 | $12.10 | $12.00 | $12.04 | 28,800 |
| 3/26/2026 | $12.26 | $12.30 | $12.01 | $12.06 | 33,161 |
| 3/25/2026 | $12.39 | $12.42 | $12.19 | $12.25 | 97,912 |
| 3/24/2026 | $12.30 | $12.39 | $12.18 | $12.25 | 28,415 |
| 3/23/2026 | $12.22 | $12.33 | $12.20 | $12.26 | 35,346 |
| 3/20/2026 | $12.41 | $12.47 | $12.16 | $12.18 | 43,700 |
| 3/19/2026 | $12.37 | $12.55 | $12.27 | $12.45 | 66,122 |
| 3/18/2026 | $12.67 | $12.78 | $12.33 | $12.37 | 126,300 |
| 3/17/2026 | $12.84 | $12.87 | $12.71 | $12.76 | 45,515 |
| 3/16/2026 | $12.88 | $12.90 | $12.75 | $12.81 | 20,607 |
| 3/13/2026 | $13.12 | $13.23 | $12.75 | $12.75 | 49,480 |
| 3/12/2026 | $13.19 | $13.21 | $13.02 | $13.06 | 31,541 |
| 3/11/2026 | $13.27 | $13.32 | $13.18 | $13.19 | 26,800 |
| 3/10/2026 | $13.10 | $13.40 | $13.06 | $13.31 | 42,221 |
| 3/9/2026 | $13.46 | $13.47 | $13.31 | $13.33 | 49,405 |
| 3/6/2026 | $13.55 | $13.57 | $13.34 | $13.45 | 71,923 |
| 3/5/2026 | $13.58 | $13.64 | $13.55 | $13.55 | 15,900 |
| 3/4/2026 | $13.60 | $13.65 | $13.55 | $13.56 | 15,300 |
| 3/3/2026 | $13.67 | $13.67 | $13.40 | $13.62 | 43,700 |
| 3/2/2026 | $13.69 | $13.75 | $13.60 | $13.73 | 15,700 |
| 2/27/2026 | $13.90 | $13.95 | $13.58 | $13.73 | 168,318 |
| 2/26/2026 | $13.97 | $14.01 | $13.90 | $13.95 | 46,200 |
| 2/25/2026 | $13.93 | $13.99 | $13.82 | $13.92 | 262,941 |
| 2/24/2026 | $13.87 | $13.99 | $13.87 | $13.97 | 64,702 |
| 2/23/2026 | $13.83 | $13.92 | $13.83 | $13.91 | 73,500 |
| 2/20/2026 | $13.81 | $14.05 | $13.80 | $13.84 | 344,414 |