Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BFH )

40.69 +0.43 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 37.64 39.57 37.42 39.51 957,657 +1.57(+4.14%)
Jan 30, 2023 38.02 39.01 37.80 37.94 1,294,831 -1.08(-2.76%)
Jan 27, 2023 38.56 39.66 37.57 39.02 1,485,864 +0.28(+0.72%)
Jan 26, 2023 41.30 41.88 37.05 38.74 2,090,908 -2.40(-5.83%)
Jan 25, 2023 38.71 41.32 38.49 41.14 2,007,407 +1.97(+5.04%)
Jan 24, 2023 38.49 40.45 38.44 39.17 922,568 +0.34(+0.87%)
Jan 23, 2023 37.67 39.50 37.26 38.83 1,547,249 +1.39(+3.70%)
Jan 20, 2023 35.30 37.45 34.77 37.44 1,580,014 +2.59(+7.43%)
Jan 19, 2023 34.83 35.45 33.30 34.85 1,257,792 -1.08(-3.00%)
Jan 18, 2023 37.09 37.33 35.83 35.93 796,233 -1.15(-3.09%)
Jan 17, 2023 36.88 37.46 36.38 37.08 991,784 +0.15(+0.42%)
Jan 13, 2023 37.39 37.78 36.49 36.92 629,163 -1.30(-3.40%)
Jan 12, 2023 37.78 38.87 37.08 38.22 1,790,999 +0.58(+1.53%)
Jan 11, 2023 37.27 37.90 37.01 37.65 1,087,531 +0.33(+0.88%)
Jan 10, 2023 37.51 37.54 35.98 37.32 998,911 -0.58(-1.52%)
Jan 09, 2023 40.09 40.09 37.86 37.90 715,034 -1.69(-4.28%)
Jan 06, 2023 39.00 39.84 37.79 39.59 835,483 +0.72(+1.86%)
Jan 05, 2023 38.87 39.38 38.18 38.87 757,419 +0.24(+0.62%)
Jan 04, 2023 37.46 39.43 37.46 38.63 913,275 +2.09(+5.72%)
Jan 03, 2023 36.66 37.48 36.18 36.54 690,227 +0.27(+0.74%)
Dec 30, 2022 35.35 36.42 35.23 36.27 464,823 +0.33(+0.91%)
Dec 29, 2022 34.47 36.03 34.41 35.94 461,220 +1.64(+4.77%)
Dec 28, 2022 35.73 35.87 34.28 34.30 522,947 -1.24(-3.49%)
Dec 27, 2022 35.81 36.50 35.12 35.55 505,281 -0.37(-1.02%)
Dec 23, 2022 35.51 36.09 34.94 35.91 437,503 +0.30(+0.84%)
Dec 22, 2022 35.35 35.63 34.33 35.61 618,520 -0.48(-1.33%)
Dec 21, 2022 35.27 36.33 35.19 36.09 650,125 +1.35(+3.88%)
Dec 20, 2022 35.56 35.95 34.71 34.75 911,073 -1.13(-3.14%)
Dec 19, 2022 36.58 36.67 35.49 35.87 885,085 -0.59(-1.61%)
Dec 16, 2022 37.52 37.89 35.33 36.46 1,424,810 -1.57(-4.13%)
Dec 15, 2022 37.37 38.30 36.60 38.03 1,524,539 -0.37(-0.95%)
Dec 14, 2022 37.36 39.19 37.36 38.40 1,348,836 +0.73(+1.94%)
Dec 13, 2022 38.56 39.13 36.90 37.66 630,627 +0.79(+2.14%)
Dec 12, 2022 36.59 37.19 36.48 36.87 603,294 +0.10(+0.26%)
Dec 09, 2022 35.77 37.29 35.59 36.78 394,912 +0.59(+1.62%)
Dec 08, 2022 36.87 37.00 35.84 36.19 425,406 -0.41(-1.13%)
Dec 07, 2022 36.56 37.06 36.11 36.60 350,541 -0.28(-0.76%)
Dec 06, 2022 37.37 37.77 36.08 36.88 410,012 -0.51(-1.36%)
Dec 05, 2022 37.74 37.96 36.96 37.39 282,417 -0.91(-2.39%)
Dec 02, 2022 38.52 39.57 38.27 38.31 462,172 -0.59(-1.51%)
Dec 01, 2022 39.46 39.84 38.53 38.90 594,075 -0.62(-1.56%)
Nov 30, 2022 38.77 39.55 37.21 39.51 895,673 +0.77(+1.99%)
Nov 29, 2022 36.92 38.89 36.92 38.74 714,453 +2.05(+5.59%)
Nov 28, 2022 37.52 37.96 36.29 36.69 463,674 -1.41(-3.69%)
Nov 25, 2022 38.29 38.29 37.91 38.10 152,514 -0.07(-0.18%)
Nov 23, 2022 37.35 38.42 36.89 38.17 452,111 +0.53(+1.41%)
Nov 22, 2022 36.87 37.64 36.68 37.64 507,458 +1.22(+3.36%)
Nov 21, 2022 36.19 36.70 35.65 36.41 521,876 -0.01(-0.03%)
Nov 18, 2022 36.30 36.51 34.94 36.42 533,849 +0.78(+2.19%)
Nov 17, 2022 35.15 35.66 34.63 35.64 539,386 -0.66(-1.83%)
Nov 16, 2022 37.75 38.30 36.04 36.31 624,268 -1.75(-4.61%)
Nov 15, 2022 39.85 40.05 37.92 38.06 676,254 -1.15(-2.92%)
Nov 14, 2022 40.60 41.14 39.21 39.21 789,764 -2.19(-5.28%)
Nov 11, 2022 39.08 41.64 38.94 41.39 1,035,034 +2.66(+6.86%)
Nov 10, 2022 36.83 39.45 36.83 38.73 1,206,506 +3.75(+10.71%)
Nov 09, 2022 34.89 35.44 34.24 34.99 937,767 -0.60(-1.69%)
Nov 08, 2022 35.14 35.87 34.82 35.59 736,239 +0.50(+1.41%)
Nov 07, 2022 33.82 35.19 33.11 35.09 851,744 +1.72(+5.17%)
Nov 04, 2022 33.19 34.24 33.03 33.37 635,500 +0.81(+2.49%)
Nov 03, 2022 33.06 33.27 32.15 32.56 758,943 -1.20(-3.56%)
Nov 02, 2022 34.61 33.62 33.76 1,629,445 -1.21(-3.46%)
Nov 01, 2022 35.06 35.71 34.53 34.97 11,417,118 +0.57(+1.66%)
Oct 31, 2022 34.68 35.35 34.09 34.40 2,214,727 -0.86(-2.43%)
Oct 28, 2022 33.46 35.72 33.16 35.25 2,992,205 +2.36(+7.18%)
Oct 27, 2022 31.86 33.46 31.20 32.89 1,220,968 +1.83(+5.89%)
Oct 26, 2022 31.37 31.94 30.67 31.06 996,414 -0.03(-0.09%)
Oct 25, 2022 29.06 31.40 28.75 31.09 1,247,524 +2.06(+7.09%)
Oct 24, 2022 28.78 29.33 28.08 29.03 878,362 +0.42(+1.46%)
Oct 21, 2022 28.08 28.81 27.48 28.61 701,304 +0.40(+1.42%)
Oct 20, 2022 28.58 29.71 28.11 28.21 697,178 -0.20(-0.70%)
Oct 19, 2022 29.98 30.03 28.00 28.41 707,241 -2.12(-6.96%)
Oct 18, 2022 31.56 31.91 30.38 30.54 968,460 -0.04(-0.12%)
Oct 17, 2022 30.95 31.28 30.28 30.58 751,991 +0.72(+2.43%)
Oct 14, 2022 30.93 31.57 29.55 29.85 783,021 -0.93(-3.03%)
Oct 13, 2022 28.46 31.18 27.99 30.79 984,113 +1.59(+5.45%)
Oct 12, 2022 28.54 29.60 27.90 29.20 806,178 +0.70(+2.44%)
Oct 11, 2022 28.75 29.33 28.19 28.50 833,208 -0.12(-0.43%)
Oct 10, 2022 29.32 29.80 28.51 28.62 694,369 -0.69(-2.34%)
Oct 07, 2022 29.59 29.79 28.85 29.31 1,022,907 -0.74(-2.47%)
Oct 06, 2022 30.68 31.10 29.86 30.05 643,287 -1.15(-3.69%)
Oct 05, 2022 30.81 31.42 30.49 31.21 739,303 -0.88(-2.73%)
Oct 04, 2022 31.29 32.23 31.20 32.08 1,114,901 +1.46(+4.76%)
Oct 03, 2022 30.50 31.08 29.10 30.62 1,060,909 +0.67(+2.23%)
Sep 30, 2022 30.68 30.82 29.81 29.96 1,004,463 -0.62(-2.03%)
Sep 29, 2022 30.39 30.97 29.43 30.58 816,293 -0.43(-1.38%)
Sep 28, 2022 30.63 31.16 30.29 31.01 883,427 +0.67(+2.20%)
Sep 27, 2022 31.32 31.62 29.64 30.34 807,798 -0.45(-1.45%)
Sep 26, 2022 31.27 31.91 30.62 30.79 851,520 -0.81(-2.56%)
Sep 23, 2022 31.21 31.63 30.27 31.60 779,811 -0.26(-0.81%)
Sep 22, 2022 33.08 33.38 31.70 31.85 601,378 -1.40(-4.21%)
Sep 21, 2022 34.72 35.12 33.24 33.25 494,437 -1.13(-3.30%)
Sep 20, 2022 34.92 35.03 33.96 34.39 678,585 -1.01(-2.85%)
Sep 19, 2022 34.98 35.99 34.96 35.40 705,601 -0.30(-0.85%)
Sep 16, 2022 34.91 35.71 34.40 35.70 1,452,486 +0.22(+0.62%)
Sep 15, 2022 34.19 36.38 34.19 35.48 1,023,716 +1.20(+3.50%)
Sep 14, 2022 34.87 35.06 33.82 34.28 642,325 -0.66(-1.88%)
Sep 13, 2022 36.14 36.31 34.84 34.94 661,415 -2.75(-7.30%)
Sep 12, 2022 38.33 38.95 37.45 37.69 673,403 -0.26(-0.68%)
Sep 09, 2022 36.55 38.07 36.55 37.95 743,043 +1.88(+5.20%)
Sep 08, 2022 34.47 36.16 34.10 36.07 611,692 +1.11(+3.19%)
Sep 07, 2022 34.39 35.02 34.19 34.96 871,811 +0.24(+0.69%)
Sep 06, 2022 36.30 36.30 34.41 34.72 963,081 -1.52(-4.21%)
Sep 02, 2022 36.74 37.28 35.86 36.24 788,784 -0.22(-0.60%)
Sep 01, 2022 36.18 36.53 35.15 36.46 1,022,013 -0.14(-0.39%)
Aug 31, 2022 37.17 37.17 36.14 36.61 691,730 -0.21(-0.57%)
Aug 30, 2022 37.19 37.38 36.43 36.82 403,300 +0.12(+0.34%)
Aug 29, 2022 36.76 36.97 36.05 36.69 516,892 -0.57(-1.53%)
Aug 26, 2022 39.36 39.77 37.25 37.26 453,385 -2.31(-5.85%)
Aug 25, 2022 39.38 39.75 39.07 39.58 365,262 +0.76(+1.96%)
Aug 24, 2022 38.69 39.20 38.38 38.82 367,201 +0.05(+0.12%)
Aug 23, 2022 38.62 39.49 38.31 38.77 591,263 +0.11(+0.30%)
Aug 22, 2022 39.56 40.08 38.53 38.65 385,639 -2.04(-5.01%)
Aug 19, 2022 42.02 42.02 40.66 40.69 467,160 -1.86(-4.37%)
Aug 18, 2022 42.02 42.57 41.59 42.55 418,896 +0.50(+1.20%)
Aug 17, 2022 41.42 42.32 40.70 42.05 700,837 -0.52(-1.23%)
Aug 16, 2022 42.59 43.51 42.10 42.57 709,973 +0.18(+0.43%)
Aug 15, 2022 41.54 42.42 40.78 42.39 751,137 +0.27(+0.63%)
Aug 12, 2022 42.26 42.26 41.26 42.12 792,802 +0.15(+0.36%)
Aug 11, 2022 42.50 43.47 41.92 41.97 846,744 +0.34(+0.82%)
Aug 10, 2022 37.73 41.76 37.14 41.63 969,002 +5.53(+15.31%)
Aug 09, 2022 36.65 36.65 35.50 36.10 1,502,571 -0.78(-2.11%)
Aug 08, 2022 36.56 38.14 36.44 36.88 632,470 +0.50(+1.38%)
Aug 05, 2022 36.75 37.28 36.35 36.37 616,043 -0.94(-2.52%)
Aug 04, 2022 37.58 38.20 36.72 37.31 604,294 -0.46(-1.20%)
Aug 03, 2022 36.92 38.16 36.40 37.77 757,376 +1.49(+4.10%)
Aug 02, 2022 36.80 37.28 36.13 36.28 964,447 -1.03(-2.77%)
Aug 01, 2022 37.36 38.02 36.51 37.31 776,165 -0.24(-0.63%)
Jul 29, 2022 37.74 38.04 36.50 37.55 1,405,399 -0.64(-1.66%)
Jul 28, 2022 39.97 41.44 36.49 38.19 1,274,779 -2.11(-5.25%)
Jul 27, 2022 39.84 40.53 38.76 40.30 696,363 +0.78(+1.97%)
Jul 26, 2022 41.21 41.45 39.50 39.52 763,193 -2.11(-5.08%)
Jul 25, 2022 42.04 42.56 41.02 41.64 466,819 -0.22(-0.52%)
Jul 22, 2022 43.08 43.33 41.32 41.85 469,317 -1.19(-2.75%)
Jul 21, 2022 42.18 43.11 41.75 43.04 691,548 -0.24(-0.55%)
Jul 20, 2022 42.13 43.37 42.10 43.28 1,070,175 +1.20(+2.86%)
Jul 19, 2022 39.84 42.14 39.77 42.07 907,300 +2.64(+6.68%)
Jul 18, 2022 39.37 40.38 39.11 39.44 793,355 +1.14(+2.97%)
Jul 15, 2022 37.79 38.63 36.91 38.30 581,398 +1.33(+3.59%)
Jul 14, 2022 36.92 37.38 36.31 36.97 833,301 -1.10(-2.89%)
Jul 13, 2022 37.59 38.17 36.92 38.07 1,143,019 -0.41(-1.06%)
Jul 12, 2022 36.28 39.02 36.21 38.48 1,098,830 +1.77(+4.83%)
Jul 11, 2022 35.64 36.75 34.94 36.71 1,262,091 +0.29(+0.81%)
Jul 08, 2022 36.08 36.76 35.14 36.41 766,583 +0.45(+1.24%)
Jul 07, 2022 35.68 36.14 35.32 35.97 875,230 +1.00(+2.85%)
Jul 06, 2022 34.73 35.48 33.72 34.97 1,410,442 -0.07(-0.19%)
Jul 05, 2022 33.56 35.05 32.75 35.04 1,492,350 -0.01(-0.03%)
Jul 01, 2022 35.08 35.79 33.93 35.05 934,146 -0.09(-0.24%)
Jun 30, 2022 35.41 35.62 34.39 35.13 1,259,258 -1.00(-2.78%)
Jun 29, 2022 37.16 37.62 35.11 36.14 1,196,233 -1.35(-3.59%)
Jun 28, 2022 38.92 40.09 37.37 37.48 1,094,611 -0.98(-2.54%)
Jun 27, 2022 37.66 39.63 37.56 38.46 2,327,647 +0.98(+2.60%)
Jun 24, 2022 38.54 40.53 36.67 37.48 9,043,705 -0.85(-2.23%)
Jun 23, 2022 39.74 40.12 37.95 38.34 1,242,958 -1.30(-3.28%)
Jun 22, 2022 40.08 41.05 39.48 39.64 895,590 -1.42(-3.46%)
Jun 21, 2022 43.20 43.44 41.03 41.06 851,838 -0.72(-1.72%)
Jun 17, 2022 40.38 42.64 39.96 41.78 2,987,443 +1.33(+3.28%)
Jun 16, 2022 41.87 41.87 39.75 40.45 1,258,245 -2.76(-6.38%)
Jun 15, 2022 42.31 43.78 42.07 43.21 786,059 +1.81(+4.37%)
Jun 14, 2022 41.26 41.71 40.38 41.40 1,287,892 +0.02(+0.05%)
Jun 13, 2022 42.99 43.46 40.94 41.38 927,516 -3.24(-7.27%)
Jun 10, 2022 47.24 48.65 44.62 44.62 553,867 -4.83(-9.76%)
Jun 09, 2022 51.22 51.22 49.38 49.45 485,015 -1.99(-3.87%)
Jun 08, 2022 52.20 52.43 50.97 51.44 521,101 -1.32(-2.50%)
Jun 07, 2022 51.65 52.86 51.63 52.76 451,722 +0.50(+0.96%)
Jun 06, 2022 52.59 52.96 51.87 52.25 499,676 +0.79(+1.53%)
Jun 03, 2022 51.98 52.37 51.27 51.47 552,020 -1.25(-2.37%)
Jun 02, 2022 52.06 52.87 51.43 52.72 591,828 +1.00(+1.92%)
Jun 01, 2022 52.51 52.77 50.45 51.72 718,605 -0.51(-0.98%)
May 31, 2022 51.14 52.73 50.77 52.23 732,784 +0.46(+0.90%)
May 27, 2022 49.86 51.82 49.86 51.77 599,020 +2.30(+4.66%)
May 26, 2022 48.85 49.79 48.85 49.47 1,282,869 +1.37(+2.86%)
May 25, 2022 45.31 48.58 45.29 48.09 903,510 +2.28(+4.99%)
May 24, 2022 46.80 47.33 44.71 45.81 554,757 -1.49(-3.15%)
May 23, 2022 46.29 48.14 45.38 47.30 680,371 +1.63(+3.57%)
May 20, 2022 45.74 46.18 43.90 45.67 506,135 +0.20(+0.44%)
May 19, 2022 45.52 46.53 45.13 45.47 667,011 -0.77(-1.66%)
May 18, 2022 48.41 48.95 46.01 46.23 438,629 -2.72(-5.56%)
May 17, 2022 48.80 49.13 47.80 48.95 1,401,301 +1.74(+3.69%)
May 16, 2022 47.86 48.43 46.23 47.21 863,692 -1.15(-2.37%)
May 13, 2022 46.45 49.65 46.45 48.36 1,384,634 +2.64(+5.76%)
May 12, 2022 45.51 46.63 44.14 45.72 3,963,638 -0.52(-1.13%)
May 11, 2022 47.23 49.00 45.97 46.24 2,014,897 -1.47(-3.09%)
May 10, 2022 49.56 49.80 46.68 47.72 834,092 -1.33(-2.71%)
May 09, 2022 50.11 50.69 48.41 49.05 635,623 -1.92(-3.76%)
May 06, 2022 51.67 52.07 50.23 50.96 523,493 -0.98(-1.89%)
May 05, 2022 53.35 54.26 51.17 51.94 793,693 -2.29(-4.23%)
May 04, 2022 52.48 54.35 51.42 54.24 712,585 +1.84(+3.51%)
May 03, 2022 52.02 52.91 51.42 52.40 811,582 +0.35(+0.67%)
May 02, 2022 52.50 52.95 50.69 52.05 625,546 +0.32(+0.62%)
Apr 29, 2022 52.69 54.31 51.53 51.73 718,322 -1.92(-3.57%)
Apr 28, 2022 51.93 54.98 51.22 53.64 857,263 +3.02(+5.97%)
Apr 27, 2022 50.97 52.23 50.39 50.62 523,139 -0.67(-1.31%)
Apr 26, 2022 52.74 53.29 51.10 51.29 601,049 -2.10(-3.92%)
Apr 25, 2022 51.96 53.53 50.81 53.39 654,258 +0.94(+1.80%)
Apr 22, 2022 54.45 54.74 52.36 52.45 391,247 -2.55(-4.63%)
Apr 21, 2022 56.64 57.02 54.67 54.99 291,475 -0.92(-1.64%)
Apr 20, 2022 56.15 57.38 55.47 55.91 553,001 +0.14(+0.25%)
Apr 19, 2022 54.03 56.17 53.66 55.77 854,558 +1.96(+3.65%)
Apr 18, 2022 51.89 53.84 51.61 53.80 589,815 +1.79(+3.45%)
Apr 14, 2022 51.99 53.12 51.70 52.01 532,305 +0.22(+0.42%)
Apr 13, 2022 49.37 51.96 49.37 51.79 552,862 +1.50(+2.98%)
Apr 12, 2022 50.37 51.93 49.92 50.29 582,858 +0.36(+0.72%)
Apr 11, 2022 49.45 51.61 49.23 49.93 550,895 +0.19(+0.38%)
Apr 08, 2022 48.60 50.45 48.33 49.75 500,722 +0.82(+1.68%)
Apr 07, 2022 49.52 49.81 47.48 48.92 833,694 -0.74(-1.48%)
Apr 06, 2022 51.30 51.30 49.30 49.66 931,081 -2.15(-4.15%)
Apr 05, 2022 52.86 53.62 51.33 51.81 843,830 -0.89(-1.68%)
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.