BHFAP(BHFAP)
BHFAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $14.57 | $14.57 | $14.49 | $14.54 | 20,238 |
| 7/17/2026 | $14.56 | $14.65 | $14.53 | $14.57 | 32,623 |
| 7/16/2026 | $14.57 | $14.58 | $14.54 | $14.55 | 11,741 |
| 7/15/2026 | $14.60 | $14.69 | $14.58 | $14.65 | 20,200 |
| 7/14/2026 | $14.55 | $14.70 | $14.51 | $14.55 | 46,730 |
| 7/13/2026 | $14.78 | $14.78 | $14.62 | $14.64 | 12,803 |
| 7/10/2026 | $14.76 | $14.79 | $14.73 | $14.77 | 10,822 |
| 7/9/2026 | $14.70 | $14.83 | $14.70 | $14.75 | 29,600 |
| 7/8/2026 | $14.84 | $14.86 | $14.70 | $14.75 | 25,540 |
| 7/7/2026 | $14.72 | $14.91 | $14.70 | $14.84 | 28,228 |
| 7/6/2026 | $14.82 | $14.87 | $14.75 | $14.80 | 20,219 |
| 7/2/2026 | $14.74 | $14.89 | $14.68 | $14.75 | 30,528 |
| 7/1/2026 | $14.73 | $14.95 | $14.68 | $14.78 | 41,400 |
| 6/30/2026 | $14.63 | $14.73 | $14.50 | $14.71 | 125,032 |
| 6/29/2026 | $14.65 | $14.70 | $14.61 | $14.66 | 28,990 |
| 6/26/2026 | $14.57 | $14.70 | $14.50 | $14.58 | 36,174 |
| 6/25/2026 | $14.99 | $14.99 | $14.56 | $14.59 | 59,943 |
| 6/24/2026 | $14.83 | $14.94 | $14.67 | $14.85 | 31,207 |
| 6/23/2026 | $14.74 | $14.94 | $14.74 | $14.78 | 18,400 |
| 6/22/2026 | $15.13 | $15.13 | $14.82 | $14.82 | 31,700 |
| 6/18/2026 | $15.10 | $15.15 | $15.06 | $15.15 | 7,318 |
| 6/17/2026 | $15.06 | $15.14 | $15.02 | $15.09 | 19,500 |
| 6/16/2026 | $15.05 | $15.05 | $15.00 | $15.03 | 20,100 |
| 6/15/2026 | $14.90 | $15.07 | $14.86 | $14.98 | 41,912 |
| 6/12/2026 | $14.98 | $15.02 | $14.88 | $14.90 | 8,638 |
| 6/11/2026 | $14.93 | $15.05 | $14.88 | $14.93 | 20,500 |
| 6/10/2026 | $14.80 | $14.99 | $14.77 | $14.93 | 22,100 |
| 6/9/2026 | $15.30 | $15.31 | $15.17 | $15.26 | 14,500 |
| 6/8/2026 | $15.44 | $15.50 | $15.17 | $15.22 | 22,913 |
| 6/5/2026 | $15.25 | $15.43 | $15.17 | $15.19 | 13,163 |
| 6/4/2026 | $15.12 | $15.29 | $15.12 | $15.29 | 20,800 |
| 6/3/2026 | $15.22 | $15.23 | $15.16 | $15.18 | 48,441 |
| 6/2/2026 | $15.25 | $15.35 | $15.16 | $15.16 | 29,200 |
| 6/1/2026 | $15.22 | $15.33 | $15.18 | $15.32 | 34,639 |
| 5/29/2026 | $15.32 | $15.43 | $15.06 | $15.17 | 88,700 |
| 5/28/2026 | $15.44 | $15.47 | $15.40 | $15.40 | 31,707 |
| 5/27/2026 | $15.67 | $15.69 | $15.35 | $15.47 | 46,300 |
| 5/26/2026 | $15.54 | $15.61 | $15.47 | $15.61 | 20,248 |
| 5/22/2026 | $15.67 | $15.67 | $15.33 | $15.42 | 13,148 |
| 5/21/2026 | $15.67 | $15.73 | $15.15 | $15.47 | 48,833 |
| 5/20/2026 | $15.86 | $15.86 | $15.63 | $15.67 | 30,700 |
| 5/19/2026 | $15.93 | $15.93 | $15.76 | $15.79 | 18,508 |
| 5/18/2026 | $15.90 | $16.04 | $15.86 | $16.00 | 21,600 |
| 5/15/2026 | $15.97 | $15.98 | $15.87 | $15.90 | 22,000 |
| 5/14/2026 | $15.95 | $15.99 | $15.90 | $15.99 | 11,633 |
| 5/13/2026 | $15.94 | $15.96 | $15.85 | $15.91 | 16,017 |
| 5/12/2026 | $15.93 | $15.99 | $15.90 | $15.94 | 18,982 |
| 5/11/2026 | $15.99 | $16.00 | $15.82 | $15.91 | 34,800 |
| 5/8/2026 | $15.87 | $15.96 | $15.83 | $15.92 | 34,600 |
| 5/7/2026 | $15.95 | $16.00 | $15.90 | $15.90 | 20,200 |
| 5/6/2026 | $15.71 | $15.99 | $15.71 | $15.92 | 9,642 |
| 5/5/2026 | $15.65 | $15.89 | $15.65 | $15.66 | 26,700 |
| 5/4/2026 | $15.97 | $15.98 | $15.64 | $15.78 | 19,809 |
| 5/1/2026 | $16.14 | $16.18 | $16.02 | $16.02 | 13,841 |
| 4/30/2026 | $15.98 | $16.25 | $15.96 | $16.20 | 43,749 |
| 4/29/2026 | $16.15 | $16.15 | $15.97 | $15.98 | 19,448 |
| 4/28/2026 | $16.10 | $16.18 | $16.07 | $16.09 | 14,200 |
| 4/27/2026 | $16.18 | $16.28 | $16.13 | $16.15 | 14,200 |
| 4/24/2026 | $16.21 | $16.29 | $16.21 | $16.28 | 5,600 |
| 4/23/2026 | $16.05 | $16.22 | $16.05 | $16.18 | 19,000 |
| 4/22/2026 | $16.20 | $16.33 | $16.05 | $16.10 | 11,500 |