Quantcast

Historical Stock Prices

BAF 
$13.77
*  
0.03
0.22%
Get BAF Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading BAF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 13.68 13.83 13.68 13.77 21,461
04/19/2018 13.85 13.85 13.73 13.74 21,940
04/18/2018 13.83 13.83 13.79 13.7968 16,061
04/17/2018 13.84 13.92 13.82 13.85 30,303
04/16/2018 13.91 13.91 13.85 13.8576 6,920
04/13/2018 13.86 13.92 13.75 13.88 28,856
04/12/2018 13.99 13.99 13.9241 13.9241 8,099
04/11/2018 13.93 13.963 13.91 13.963 13,698
04/10/2018 13.9 13.96 13.9 13.96 5,466
04/09/2018 13.98 14 13.91 13.9482 16,139
04/06/2018 13.93 14 13.93 13.99 9,495
04/05/2018 13.91 13.92 13.9 13.92 10,136
04/04/2018 13.92 13.93 13.89 13.9 18,366
04/03/2018 13.93 13.97 13.89 13.9035 10,615
04/02/2018 13.97 13.97 13.86 13.92 14,238
03/29/2018 13.84 13.94 13.84 13.93 7,690
03/28/2018 13.84 13.9058 13.83 13.85 14,158
03/27/2018 13.82 13.845 13.7912 13.84 13,336
03/26/2018 13.78 13.835 13.78 13.79 7,030
03/23/2018 13.86 13.88 13.8 13.81 25,840
03/22/2018 13.79 13.91 13.79 13.86 9,075
03/21/2018 13.79 13.82 13.75 13.8 21,614
03/20/2018 13.82 13.85 13.75 13.78 24,565
03/19/2018 13.81 13.84 13.803 13.84 13,910
03/16/2018 13.81 13.846 13.81 13.83 4,654
03/15/2018 13.81 13.8798 13.81 13.83 21,957
03/14/2018 13.93 13.94 13.81 13.85 22,953
03/13/2018 14.03 14.11 13.95 13.99 19,791
03/12/2018 14.09 14.09 14.0201 14.05 27,189
03/09/2018 13.95 14.14 13.95 14.02 30,718
03/08/2018 13.95 14.02 13.95 13.97 12,553
03/07/2018 13.97 14.02 13.95 13.96 12,814
03/06/2018 14 14.02 13.96 13.96 8,496
03/05/2018 14.03 14.03 13.9426 13.96 8,479
03/02/2018 13.99 13.99 13.94 13.94 4,994
03/01/2018 14.06 14.06 13.95 13.98 18,617
02/28/2018 14.08 14.08 13.9807 13.99 9,970
02/27/2018 13.98 14.07 13.96 13.99 29,668
02/26/2018 13.98 13.9999 13.96 13.97 8,496
02/23/2018 13.98 13.98 13.9588 13.9789 12,441
02/22/2018 13.95 13.965 13.89 13.91 19,070
02/21/2018 13.98 13.98 13.895 13.95 20,599
02/20/2018 13.91 14 13.9 13.95 25,475
02/16/2018 13.98 13.98 13.84 13.94 32,035
02/15/2018 13.92 13.96 13.92 13.95 38,376
02/14/2018 13.91 13.95 13.91 13.92 11,877
02/13/2018 13.96 14.02 13.96 13.99 11,018
02/12/2018 13.99 14.01 13.9601 13.97 22,885
02/09/2018 14.08 14.0801 13.89 13.9805 35,991
02/08/2018 14.14 14.15 14.01 14.093 6,793
02/07/2018 14.05 14.15 14.03 14.14 13,759
02/06/2018 13.91 14.02 13.7 14.0148 32,625
02/05/2018 14.04 14.24 13.9301 13.94 46,562
02/02/2018 14.14 14.21 14 14.05 17,453
02/01/2018 14.16 14.16 14.12 14.13 11,541
01/31/2018 14.19 14.25 14.11 14.11 33,060
01/30/2018 14.22 14.22 14.16 14.1627 13,695
01/29/2018 14.27 14.285 14.19 14.21 42,730
01/26/2018 14.45 14.4702 14.3845 14.39 14,148
01/25/2018 14.59 14.59 14.5 14.5 33,002
01/24/2018 14.72 14.72 14.58 14.585 15,293
01/23/2018 14.6 14.63 14.6 14.61 21,940
01/22/2018 14.67 14.67 14.6 14.6399 12,817
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio