Quantcast

Historical Stock Prices

BF/A 
$52.31
*  
1.15
2.15%
Get BF/A Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading BF/A 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 53.48 53.63 52.16 52.31 81,056
04/19/2018 53.22 54.25 53.22 53.46 43,834
04/18/2018 54.93 54.93 53.43 53.43 35,227
04/17/2018 54.45 55.15 54.45 55.05 11,781
04/16/2018 54.57 55 54.24 54.24 11,902
04/13/2018 54.42 54.58 53.97 54.22 8,273
04/12/2018 53.93 54.65 53.93 54.24 9,659
04/11/2018 53.64 54.5 53.46 53.46 28,718
04/10/2018 54.62 54.88 53.73 53.73 17,872
04/09/2018 53.83 54.49 53.7568 54.3 7,343
04/06/2018 53.76 54.33 52.915 53.2 11,053
04/05/2018 54 54.49 53.8 54.15 14,790
04/04/2018 52.67 54 52.06 54 14,968
04/03/2018 52.28 53.35 52.28 53.27 16,730
04/02/2018 53.31 53.4 52.2217 52.26 26,419
03/29/2018 51.67 53.49 51.67 53.33 22,697
03/28/2018 52.06 53.59 52.06 52.48 46,979
03/27/2018 53.06 53.06 51.78 51.92 33,348
03/26/2018 52.44 53.44 52.4205 53.04 18,828
03/23/2018 53.1 53.7 51.78 51.79 46,596
03/22/2018 54.65 54.66 53.01 53.07 20,229
03/21/2018 54.85 55.1 54.17 54.3 40,919
03/20/2018 53.77 55.05 53.77 54.9 11,845
03/19/2018 54.81 54.97 53.74 53.95 14,854
03/16/2018 54.7 55.06 54.19 54.87 90,886
03/15/2018 54.02 54.84 53.49 54.39 14,303
03/14/2018 53.92 54.03 52.73 53.3 24,021
03/13/2018 54.03 54.355 53.33 53.65 22,538
03/12/2018 54.63 54.63 53.49 53.7 13,932
03/09/2018 53.38 54.67 53.38 54.45 43,405
03/08/2018 52.28 53.33 52.28 53.01 22,777
03/07/2018 56.01 56.01 51.68 52.28 42,180
03/06/2018 54.98 56.1 54.37 55.67 85,173
03/05/2018 54.71 55.52 54.4786 55.01 26,915
03/02/2018 53.65 54.96 53.39 54.53 62,366
03/01/2018 53.96 54.25 52.65 54.11 61,376
02/28/2018 54.2298 54.7535 53.7457 53.96 34,542
02/27/2018 53.5791 54.817 53.5791 54.1901 34,111
02/26/2018 53.7457 53.7457 52.7935 53.5553 15,751
02/23/2018 52.6586 53.595 51.9167 53.4918 27,197
02/22/2018 52.3095 52.6189 51.9127 52.3888 25,493
02/21/2018 52.7538 53.218 51.869 52.0555 31,570
02/20/2018 53.7934 53.7934 52.5555 52.73 24,139
02/16/2018 53.7854 54.4441 53.5632 54.1981 12,479
02/15/2018 52.8173 54.087 51.8294 53.8568 16,241
02/14/2018 51.9048 53.0078 51.2065 52.738 22,080
02/13/2018 51.9524 52.365 51.5795 52.0238 21,785
02/12/2018 51.635 52.5277 51.4842 52.1984 22,589
02/09/2018 50.0241 51.4445 49.9606 51.3969 14,681
02/08/2018 50.6034 51.3414 49.7384 49.7464 19,976
02/07/2018 50.8652 52.3729 50.3336 50.6192 40,747
02/06/2018 50.532 51.1668 49.54 50.8573 37,645
02/05/2018 52.5555 53.0062 50.9446 51.0636 19,138
02/02/2018 54.0552 54.0552 52.8094 52.8094 27,110
02/01/2018 54.7218 54.7218 53.7775 54.4599 26,892
01/31/2018 54.1981 54.7853 53.8727 54.7535 29,511
01/30/2018 53.7934 54.1425 53.7457 54.0394 17,600
01/29/2018 54.2774 54.2774 53.6426 53.7457 23,363
01/26/2018 53.714 54.4996 53.714 54.325 16,752
01/25/2018 53.8806 54.4044 53.4601 53.4601 23,545
01/24/2018 53.5791 54.3045 53.432 53.7457 24,066
01/23/2018 52.1746 53.8806 51.7442 53.2855 18,529
01/22/2018 51.8844 52.3729 51.8844 52.3015 7,790
*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