(NY: BFH )

45.62 +0.69 (+1.52%)

Streaming Delayed Price Updated: 11:33 AM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2024	45.20	45.50	44.68	44.93	539,801	+0.02(+0.04%)
Jul 05, 2024	45.12	45.36	44.66	44.91	335,629	-0.48(-1.06%)
Jul 03, 2024	45.84	46.00	45.15	45.39	273,106	-0.02(-0.04%)
Jul 02, 2024	44.97	46.22	44.72	45.41	770,334	+0.08(+0.18%)
Jul 01, 2024	44.75	45.53	44.57	45.33	662,997	+0.77(+1.73%)
Jun 28, 2024	43.54	45.46	43.50	44.56	1,056,636	+1.56(+3.63%)
Jun 27, 2024	43.11	43.35	42.46	43.00	506,637	-0.38(-0.88%)
Jun 26, 2024	43.35	43.57	42.51	43.38	618,000	+0.02(+0.05%)
Jun 25, 2024	43.78	43.83	43.19	43.36	937,182	-0.66(-1.50%)
Jun 24, 2024	43.98	45.08	43.90	44.02	793,263	+0.06(+0.14%)
Jun 21, 2024	44.06	44.41	43.44	43.96	1,520,663	-0.07(-0.16%)
Jun 20, 2024	41.84	44.56	41.42	44.03	1,777,281	+3.19(+7.81%)
Jun 18, 2024	40.93	41.57	40.44	40.84	853,332	+0.19(+0.47%)
Jun 17, 2024	39.22	40.80	39.22	40.65	765,813	+1.36(+3.46%)
Jun 14, 2024	39.67	40.10	39.19	39.29	692,376	-0.96(-2.39%)
Jun 13, 2024	40.14	40.34	38.74	40.25	634,871	+0.04(+0.10%)
Jun 12, 2024	39.72	40.90	39.23	40.21	677,766	+1.69(+4.39%)
Jun 11, 2024	39.35	40.00	38.42	38.52	773,920	-1.69(-4.20%)
Jun 10, 2024	40.50	40.80	40.10	40.21	434,215	-0.94(-2.28%)
Jun 07, 2024	40.60	41.33	40.44	41.15	450,884	+0.05(+0.12%)
Jun 06, 2024	41.25	41.79	40.96	41.10	433,312	-0.25(-0.60%)
Jun 05, 2024	41.13	41.64	40.29	41.35	529,646	+0.37(+0.90%)
Jun 04, 2024	41.03	41.42	40.53	40.98	485,569	-0.32(-0.77%)
Jun 03, 2024	41.99	42.00	40.62	41.30	446,852	-0.46(-1.10%)
May 31, 2024	41.48	41.78	40.53	41.76	631,726	+0.60(+1.46%)
May 30, 2024	41.07	41.45	40.40	41.16	396,182	+0.45(+1.11%)
May 29, 2024	40.76	40.88	39.58	40.71	710,156	-0.74(-1.79%)
May 28, 2024	42.04	42.21	41.21	41.45	353,442	-0.43(-1.03%)
May 24, 2024	41.50	41.95	41.34	41.88	362,041	+0.72(+1.75%)
May 23, 2024	41.53	41.83	40.67	41.16	1,161,077	-0.49(-1.18%)
May 22, 2024	42.17	42.73	41.59	41.65	1,292,721	-0.88(-2.07%)
May 21, 2024	41.34	42.68	41.16	42.53	582,330	+1.10(+2.66%)
May 20, 2024	41.84	42.06	41.43	41.43	750,714	-0.13(-0.31%)
May 17, 2024	40.72	41.73	40.16	41.56	681,188	+1.00(+2.47%)
May 16, 2024	42.19	42.35	38.92	40.56	1,603,082	-1.60(-3.80%)
May 15, 2024	41.79	42.40	41.61	42.16	994,835	+0.66(+1.59%)
May 14, 2024	41.90	42.00	40.91	41.50	1,244,363	+0.00(+0.00%)
May 13, 2024	41.68	41.78	40.55	41.50	1,099,860	+0.81(+1.99%)
May 10, 2024	40.46	40.78	39.81	40.69	720,269	+0.43(+1.07%)
May 09, 2024	39.91	40.30	39.35	40.26	601,497	+0.49(+1.23%)
May 08, 2024	39.35	39.86	39.35	39.77	1,254,581	+0.00(+0.00%)
May 07, 2024	40.27	41.06	39.75	39.77	515,219	-0.41(-1.01%)
May 06, 2024	40.98	41.17	39.99	40.18	705,715	-0.42(-1.03%)
May 03, 2024	41.57	41.57	39.88	40.60	770,049	-0.40(-0.97%)
May 02, 2024	40.05	41.16	38.77	40.99	1,178,283	+2.82(+7.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.