BHFAO(BHFAO)
BHFAO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $13.48 | $13.52 | $13.40 | $13.42 | 40,605 |
| 10/12/2026 | $13.64 | $13.70 | $13.51 | $13.51 | 31,102 |
| 10/9/2026 | $13.67 | $13.73 | $13.65 | $13.72 | 25,900 |
| 10/8/2026 | $13.59 | $13.74 | $13.54 | $13.70 | 32,700 |
| 10/7/2026 | $13.78 | $13.83 | $13.53 | $13.58 | 30,300 |
| 10/6/2026 | $13.85 | $13.96 | $13.85 | $13.85 | 27,318 |
| 10/5/2026 | $14.03 | $14.03 | $13.82 | $13.85 | 32,100 |
| 10/2/2026 | $14.10 | $14.10 | $14.00 | $14.04 | 31,942 |
| 10/1/2026 | $14.15 | $14.15 | $13.86 | $14.02 | 36,300 |
| 9/30/2026 | $14.38 | $14.45 | $14.09 | $14.10 | 128,004 |
| 9/29/2026 | $14.56 | $14.59 | $14.30 | $14.34 | 28,744 |
| 9/28/2026 | $14.61 | $14.75 | $14.45 | $14.56 | 37,700 |
| 9/25/2026 | $14.62 | $14.77 | $14.47 | $14.77 | 40,000 |
| 9/24/2026 | $14.46 | $14.62 | $14.29 | $14.52 | 32,300 |
| 9/23/2026 | $14.10 | $14.58 | $14.08 | $14.58 | 64,700 |
| 9/22/2026 | $14.10 | $14.27 | $14.02 | $14.11 | 53,150 |
| 9/21/2026 | $14.09 | $14.36 | $14.08 | $14.18 | 71,549 |
| 9/18/2026 | $13.97 | $14.15 | $13.97 | $14.08 | 28,600 |
| 9/17/2026 | $13.91 | $14.07 | $13.89 | $13.91 | 40,262 |
| 9/16/2026 | $13.95 | $14.12 | $13.90 | $13.96 | 46,102 |
| 9/15/2026 | $13.84 | $13.90 | $13.78 | $13.90 | 38,722 |
| 9/14/2026 | $14.09 | $14.10 | $13.74 | $13.80 | 100,200 |
| 9/11/2026 | $14.10 | $14.10 | $14.05 | $14.07 | 19,300 |
| 9/10/2026 | $14.15 | $14.16 | $13.81 | $14.08 | 49,136 |
| 9/9/2026 | $14.70 | $14.71 | $14.48 | $14.52 | 47,300 |
| 9/8/2026 | $14.66 | $14.71 | $14.58 | $14.70 | 24,814 |
| 9/4/2026 | $14.64 | $14.64 | $14.57 | $14.61 | 4,400 |
| 9/3/2026 | $14.53 | $14.65 | $14.52 | $14.55 | 13,900 |
| 9/2/2026 | $14.60 | $14.60 | $14.51 | $14.56 | 40,805 |
| 9/1/2026 | $14.72 | $14.90 | $14.60 | $14.65 | 22,900 |
| 8/31/2026 | $14.70 | $14.77 | $14.42 | $14.71 | 29,905 |
| 8/28/2026 | $14.68 | $14.80 | $14.50 | $14.70 | 34,705 |
| 8/27/2026 | $14.79 | $14.84 | $14.68 | $14.78 | 32,800 |
| 8/26/2026 | $14.62 | $14.89 | $14.62 | $14.76 | 28,700 |
| 8/25/2026 | $14.46 | $14.86 | $14.46 | $14.64 | 55,443 |
| 8/24/2026 | $13.95 | $14.57 | $13.93 | $14.57 | 32,897 |
| 8/21/2026 | $13.97 | $13.97 | $13.91 | $13.95 | 15,116 |
| 8/20/2026 | $13.97 | $13.97 | $13.91 | $13.97 | 54,778 |
| 8/19/2026 | $13.89 | $13.99 | $13.82 | $13.97 | 47,414 |
| 8/18/2026 | $13.83 | $13.92 | $13.80 | $13.92 | 62,600 |
| 8/17/2026 | $13.96 | $14.00 | $13.83 | $13.87 | 52,600 |
| 8/14/2026 | $14.05 | $14.12 | $14.00 | $14.01 | 32,515 |
| 8/13/2026 | $14.19 | $14.19 | $14.05 | $14.05 | 18,096 |
| 8/12/2026 | $14.25 | $14.25 | $14.12 | $14.13 | 34,340 |
| 8/11/2026 | $14.30 | $14.30 | $14.18 | $14.18 | 26,300 |
| 8/10/2026 | $14.31 | $14.33 | $14.23 | $14.24 | 95,039 |
| 8/7/2026 | $14.35 | $14.35 | $14.25 | $14.28 | 71,614 |
| 8/6/2026 | $14.23 | $14.30 | $14.23 | $14.29 | 53,027 |
| 8/5/2026 | $14.36 | $14.36 | $14.25 | $14.28 | 44,500 |
| 8/4/2026 | $14.26 | $14.31 | $14.23 | $14.30 | 97,315 |
| 8/3/2026 | $14.46 | $14.50 | $14.25 | $14.29 | 51,837 |
| 7/31/2026 | $14.28 | $14.57 | $14.20 | $14.40 | 62,200 |
| 7/30/2026 | $14.27 | $14.32 | $14.22 | $14.28 | 15,700 |
| 7/29/2026 | $14.25 | $14.30 | $14.20 | $14.28 | 30,300 |
| 7/28/2026 | $14.31 | $14.38 | $14.28 | $14.31 | 47,100 |
| 7/27/2026 | $14.20 | $14.35 | $14.20 | $14.35 | 16,800 |
| 7/24/2026 | $14.00 | $14.30 | $13.99 | $14.16 | 34,313 |
| 7/23/2026 | $14.59 | $14.60 | $13.75 | $13.97 | 173,310 |
| 7/22/2026 | $14.71 | $14.74 | $14.60 | $14.65 | 49,246 |
| 7/21/2026 | $14.91 | $14.93 | $14.79 | $14.79 | 27,500 |
| 7/20/2026 | $14.95 | $14.95 | $14.85 | $14.87 | 21,700 |
| 7/17/2026 | $14.96 | $15.00 | $14.93 | $14.97 | 27,100 |
| 7/16/2026 | $15.00 | $15.01 | $14.91 | $15.00 | 10,984 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
