Business First Bancshares Inc NASDAQ:BFST Historical Prices

Below are the 1516 trading days of historical prices for BFST.

#	Exchange	Symbol	Date	Open	High	Low	Close
1516	NASDAQ	BFST	Fri, Apr 19, 2024	20.49	21.19	20.49	21.05
1515	NASDAQ	BFST	Thu, Apr 18, 2024	20.18	20.73	20.18	20.57
1514	NASDAQ	BFST	Wed, Apr 17, 2024	20.12	20.41	20.11	20.17
1513	NASDAQ	BFST	Tue, Apr 16, 2024	20.00	20.46	19.86	20.20
1512	NASDAQ	BFST	Mon, Apr 15, 2024	20.56	20.57	20.17	20.26
1511	NASDAQ	BFST	Fri, Apr 12, 2024	20.06	20.40	20.06	20.40
1510	NASDAQ	BFST	Thu, Apr 11, 2024	20.03	20.26	19.88	20.21
1509	NASDAQ	BFST	Wed, Apr 10, 2024	20.70	20.95	19.96	20.15
1508	NASDAQ	BFST	Tue, Apr 9, 2024	21.31	21.54	21.30	21.41
1507	NASDAQ	BFST	Mon, Apr 8, 2024	20.82	21.48	20.82	21.12
1506	NASDAQ	BFST	Fri, Apr 5, 2024	20.70	21.01	20.70	20.87
1505	NASDAQ	BFST	Thu, Apr 4, 2024	21.02	21.26	20.67	20.84
1504	NASDAQ	BFST	Wed, Apr 3, 2024	20.69	20.94	20.46	20.74
1503	NASDAQ	BFST	Tue, Apr 2, 2024	21.44	21.57	20.66	20.87
1502	NASDAQ	BFST	Mon, Apr 1, 2024	22.27	22.36	21.59	21.71
1501	NASDAQ	BFST	Thu, Mar 28, 2024	22.23	22.50	21.96	22.28
1500	NASDAQ	BFST	Wed, Mar 27, 2024	21.58	22.42	21.58	22.35
1499	NASDAQ	BFST	Tue, Mar 26, 2024	21.94	21.94	21.32	21.37
1498	NASDAQ	BFST	Mon, Mar 25, 2024	21.81	22.22	21.55	21.78
1497	NASDAQ	BFST	Fri, Mar 22, 2024	22.50	22.54	21.58	21.69
1496	NASDAQ	BFST	Thu, Mar 21, 2024	22.19	22.51	22.03	22.39
1495	NASDAQ	BFST	Wed, Mar 20, 2024	21.34	22.34	21.28	22.18
1494	NASDAQ	BFST	Tue, Mar 19, 2024	21.30	21.57	21.10	21.43
1493	NASDAQ	BFST	Mon, Mar 18, 2024	21.23	21.68	21.03	21.09
1492	NASDAQ	BFST	Fri, Mar 15, 2024	21.47	21.85	21.08	21.24
1491	NASDAQ	BFST	Thu, Mar 14, 2024	22.24	22.24	21.48	21.67
1490	NASDAQ	BFST	Wed, Mar 13, 2024	22.06	22.47	22.06	22.38
1489	NASDAQ	BFST	Tue, Mar 12, 2024	22.32	22.34	22.08	22.15
1488	NASDAQ	BFST	Mon, Mar 11, 2024	22.31	22.61	22.25	22.37
1487	NASDAQ	BFST	Fri, Mar 8, 2024	22.57	22.72	22.27	22.47
1486	NASDAQ	BFST	Thu, Mar 7, 2024	22.32	22.67	22.27	22.33
1485	NASDAQ	BFST	Wed, Mar 6, 2024	22.53	22.53	21.77	22.13
1484	NASDAQ	BFST	Tue, Mar 5, 2024	21.84	22.60	21.84	22.50
1483	NASDAQ	BFST	Mon, Mar 4, 2024	21.82	22.31	21.73	21.84
1482	NASDAQ	BFST	Fri, Mar 1, 2024	22.17	22.45	21.70	21.89
1481	NASDAQ	BFST	Thu, Feb 29, 2024	22.03	22.46	21.88	22.45
1480	NASDAQ	BFST	Wed, Feb 28, 2024	21.86	22.08	21.56	21.64
1479	NASDAQ	BFST	Tue, Feb 27, 2024	21.82	22.11	21.72	21.89
1478	NASDAQ	BFST	Mon, Feb 26, 2024	21.82	21.98	21.65	21.76
1477	NASDAQ	BFST	Fri, Feb 23, 2024	21.73	22.15	21.51	21.86
1476	NASDAQ	BFST	Thu, Feb 22, 2024	21.89	21.95	21.52	21.71
1475	NASDAQ	BFST	Wed, Feb 21, 2024	22.25	22.25	21.79	21.96
1474	NASDAQ	BFST	Tue, Feb 20, 2024	22.09	22.39	22.09	22.36
1473	NASDAQ	BFST	Fri, Feb 16, 2024	22.15	22.51	21.98	22.31
1472	NASDAQ	BFST	Thu, Feb 15, 2024	21.65	22.36	21.60	22.30
1471	NASDAQ	BFST	Wed, Feb 14, 2024	21.34	21.40	21.04	21.40
1470	NASDAQ	BFST	Tue, Feb 13, 2024	21.72	21.72	20.96	21.18
1469	NASDAQ	BFST	Mon, Feb 12, 2024	22.20	22.67	22.20	22.43
1468	NASDAQ	BFST	Fri, Feb 9, 2024	21.42	21.87	21.30	21.81
1467	NASDAQ	BFST	Thu, Feb 8, 2024	21.39	21.46	21.23	21.38
1466	NASDAQ	BFST	Wed, Feb 7, 2024	21.51	21.60	20.60	21.33
1465	NASDAQ	BFST	Tue, Feb 6, 2024	21.70	21.91	21.26	21.45
1464	NASDAQ	BFST	Mon, Feb 5, 2024	21.99	21.99	21.62	21.75
1463	NASDAQ	BFST	Fri, Feb 2, 2024	22.04	22.49	22.03	22.24
1462	NASDAQ	BFST	Thu, Feb 1, 2024	22.85	22.85	21.72	22.41
1461	NASDAQ	BFST	Wed, Jan 31, 2024	23.37	23.42	22.55	22.55
1460	NASDAQ	BFST	Tue, Jan 30, 2024	23.73	23.97	23.65	23.71
1459	NASDAQ	BFST	Mon, Jan 29, 2024	23.57	23.88	23.41	23.87
1458	NASDAQ	BFST	Fri, Jan 26, 2024	23.50	23.73	23.44	23.51
1457	NASDAQ	BFST	Thu, Jan 25, 2024	23.38	23.40	23.04	23.31
1456	NASDAQ	BFST	Wed, Jan 24, 2024	23.93	24.14	22.75	23.03
1455	NASDAQ	BFST	Tue, Jan 23, 2024	23.71	23.86	23.37	23.40
1454	NASDAQ	BFST	Mon, Jan 22, 2024	23.16	23.78	23.14	23.77
1453	NASDAQ	BFST	Fri, Jan 19, 2024	22.77	22.93	22.45	22.89
1452	NASDAQ	BFST	Thu, Jan 18, 2024	22.52	22.70	22.47	22.67
1451	NASDAQ	BFST	Wed, Jan 17, 2024	21.93	22.51	21.90	22.48
1450	NASDAQ	BFST	Tue, Jan 16, 2024	22.64	22.71	22.22	22.30
1449	NASDAQ	BFST	Fri, Jan 12, 2024	23.09	23.68	22.56	22.93
1448	NASDAQ	BFST	Thu, Jan 11, 2024	23.04	23.04	22.53	22.90
1447	NASDAQ	BFST	Wed, Jan 10, 2024	23.03	23.13	22.76	23.10
1446	NASDAQ	BFST	Tue, Jan 9, 2024	23.32	23.34	23.09	23.16
1445	NASDAQ	BFST	Mon, Jan 8, 2024	23.64	23.72	23.41	23.64
1444	NASDAQ	BFST	Fri, Jan 5, 2024	22.72	24.04	22.72	23.66
1443	NASDAQ	BFST	Thu, Jan 4, 2024	23.88	23.93	23.49	23.76
1442	NASDAQ	BFST	Wed, Jan 3, 2024	24.42	24.51	23.68	23.72
1441	NASDAQ	BFST	Tue, Jan 2, 2024	24.44	24.97	24.32	24.51
1440	NASDAQ	BFST	Fri, Dec 29, 2023	25.13	25.26	24.65	24.65
1439	NASDAQ	BFST	Thu, Dec 28, 2023	25.10	25.39	24.99	25.06
1438	NASDAQ	BFST	Wed, Dec 27, 2023	25.25	25.57	25.06	25.34
1437	NASDAQ	BFST	Tue, Dec 26, 2023	24.79	25.27	24.64	25.23
1436	NASDAQ	BFST	Fri, Dec 22, 2023	24.45	24.67	24.35	24.66
1435	NASDAQ	BFST	Thu, Dec 21, 2023	24.24	24.26	23.89	24.20
1434	NASDAQ	BFST	Wed, Dec 20, 2023	24.09	24.90	23.86	23.91
1433	NASDAQ	BFST	Tue, Dec 19, 2023	23.85	24.46	23.49	24.40
1432	NASDAQ	BFST	Mon, Dec 18, 2023	23.78	23.93	23.48	23.72
1431	NASDAQ	BFST	Fri, Dec 15, 2023	23.93	23.93	23.20	23.67
1430	NASDAQ	BFST	Thu, Dec 14, 2023	23.39	23.82	23.11	23.55
1429	NASDAQ	BFST	Wed, Dec 13, 2023	21.99	23.15	21.80	22.97
1428	NASDAQ	BFST	Tue, Dec 12, 2023	22.00	22.04	21.69	21.94
1427	NASDAQ	BFST	Mon, Dec 11, 2023	21.99	22.06	21.86	21.96
1426	NASDAQ	BFST	Fri, Dec 8, 2023	21.83	22.22	21.78	21.86
1425	NASDAQ	BFST	Thu, Dec 7, 2023	21.41	21.86	21.15	21.86
1424	NASDAQ	BFST	Wed, Dec 6, 2023	22.00	22.38	21.40	21.40
1423	NASDAQ	BFST	Tue, Dec 5, 2023	21.57	21.94	21.35	21.93
1422	NASDAQ	BFST	Mon, Dec 4, 2023	21.04	22.04	21.03	21.93
1421	NASDAQ	BFST	Fri, Dec 1, 2023	20.24	21.11	20.15	21.04
1420	NASDAQ	BFST	Thu, Nov 30, 2023	20.50	20.50	20.06	20.23
1419	NASDAQ	BFST	Wed, Nov 29, 2023	20.00	20.42	20.00	20.26
1418	NASDAQ	BFST	Tue, Nov 28, 2023	20.22	20.23	19.77	19.81
1417	NASDAQ	BFST	Mon, Nov 27, 2023	20.40	20.40	19.98	20.15
1416	NASDAQ	BFST	Fri, Nov 24, 2023	20.20	20.52	20.20	20.52
1415	NASDAQ	BFST	Wed, Nov 22, 2023	20.63	20.63	20.25	20.30
1414	NASDAQ	BFST	Tue, Nov 21, 2023	20.51	20.69	20.06	20.48
1413	NASDAQ	BFST	Mon, Nov 20, 2023	21.05	21.05	20.58	20.80
1412	NASDAQ	BFST	Fri, Nov 17, 2023	21.48	21.67	20.96	21.05
1411	NASDAQ	BFST	Thu, Nov 16, 2023	21.22	21.55	20.94	21.25
1410	NASDAQ	BFST	Wed, Nov 15, 2023	21.58	21.90	21.31	21.48
1409	NASDAQ	BFST	Tue, Nov 14, 2023	20.84	21.57	20.84	21.57
1408	NASDAQ	BFST	Mon, Nov 13, 2023	20.32	20.44	20.16	20.36
1407	NASDAQ	BFST	Fri, Nov 10, 2023	20.30	20.53	20.10	20.42
1406	NASDAQ	BFST	Thu, Nov 9, 2023	20.49	20.55	20.05	20.20
1405	NASDAQ	BFST	Wed, Nov 8, 2023	20.64	20.64	20.05	20.33
1404	NASDAQ	BFST	Tue, Nov 7, 2023	20.68	20.68	20.33	20.56
1403	NASDAQ	BFST	Mon, Nov 6, 2023	20.87	20.87	20.56	20.73
1402	NASDAQ	BFST	Fri, Nov 3, 2023	20.47	21.20	20.47	20.89
1401	NASDAQ	BFST	Thu, Nov 2, 2023	19.77	20.25	19.77	20.20
1400	NASDAQ	BFST	Wed, Nov 1, 2023	19.52	19.70	19.35	19.62
1399	NASDAQ	BFST	Tue, Oct 31, 2023	19.46	19.66	19.45	19.54
1398	NASDAQ	BFST	Mon, Oct 30, 2023	19.10	19.85	19.05	19.51
1397	NASDAQ	BFST	Fri, Oct 27, 2023	20.00	20.00	18.81	19.11
1396	NASDAQ	BFST	Thu, Oct 26, 2023	18.43	18.73	18.43	18.57
1395	NASDAQ	BFST	Wed, Oct 25, 2023	18.09	18.67	17.99	18.42
1394	NASDAQ	BFST	Tue, Oct 24, 2023	18.33	18.55	17.95	18.25
1393	NASDAQ	BFST	Mon, Oct 23, 2023	18.00	18.39	17.90	18.21
1392	NASDAQ	BFST	Fri, Oct 20, 2023	18.59	18.59	18.04	18.10
1391	NASDAQ	BFST	Thu, Oct 19, 2023	18.54	18.83	18.48	18.56
1390	NASDAQ	BFST	Wed, Oct 18, 2023	18.94	18.94	18.53	18.62
1389	NASDAQ	BFST	Tue, Oct 17, 2023	18.63	19.30	18.63	19.07
1388	NASDAQ	BFST	Mon, Oct 16, 2023	18.61	18.89	18.50	18.76
1387	NASDAQ	BFST	Fri, Oct 13, 2023	18.65	18.76	18.28	18.46
1386	NASDAQ	BFST	Thu, Oct 12, 2023	18.62	18.82	18.43	18.79
1385	NASDAQ	BFST	Wed, Oct 11, 2023	18.83	19.00	18.58	18.79
1384	NASDAQ	BFST	Tue, Oct 10, 2023	18.84	19.16	18.27	18.86
1383	NASDAQ	BFST	Mon, Oct 9, 2023	18.52	18.76	18.52	18.72
1382	NASDAQ	BFST	Fri, Oct 6, 2023	18.82	19.08	18.66	18.66
1381	NASDAQ	BFST	Thu, Oct 5, 2023	18.88	19.17	18.68	18.95
1380	NASDAQ	BFST	Wed, Oct 4, 2023	18.35	18.90	18.35	18.86
1379	NASDAQ	BFST	Tue, Oct 3, 2023	18.63	18.64	18.24	18.59
1378	NASDAQ	BFST	Mon, Oct 2, 2023	18.65	18.84	18.53	18.71
1377	NASDAQ	BFST	Fri, Sep 29, 2023	19.01	19.43	18.74	18.76
1376	NASDAQ	BFST	Thu, Sep 28, 2023	18.67	19.06	18.67	18.89
1375	NASDAQ	BFST	Wed, Sep 27, 2023	18.50	18.79	18.45	18.64
1374	NASDAQ	BFST	Tue, Sep 26, 2023	18.19	18.71	18.19	18.45
1373	NASDAQ	BFST	Mon, Sep 25, 2023	18.33	18.59	18.33	18.56
1372	NASDAQ	BFST	Fri, Sep 22, 2023	18.18	18.29	17.88	18.22
1371	NASDAQ	BFST	Thu, Sep 21, 2023	18.33	18.39	18.09	18.11
1370	NASDAQ	BFST	Wed, Sep 20, 2023	18.63	18.87	18.39	18.39
1369	NASDAQ	BFST	Tue, Sep 19, 2023	18.29	19.07	18.18	18.51
1368	NASDAQ	BFST	Mon, Sep 18, 2023	19.13	19.22	18.72	18.74
1367	NASDAQ	BFST	Fri, Sep 15, 2023	19.54	19.66	18.94	19.11
1366	NASDAQ	BFST	Thu, Sep 14, 2023	19.25	19.61	19.18	19.50
1365	NASDAQ	BFST	Wed, Sep 13, 2023	19.22	19.26	18.94	19.14
1364	NASDAQ	BFST	Tue, Sep 12, 2023	19.44	19.56	19.10	19.17
1363	NASDAQ	BFST	Mon, Sep 11, 2023	19.41	19.41	19.41	19.41
1362	NASDAQ	BFST	Fri, Sep 8, 2023	19.78	19.95	19.53	19.83
1361	NASDAQ	BFST	Thu, Sep 7, 2023	19.77	19.92	19.45	19.67
1360	NASDAQ	BFST	Wed, Sep 6, 2023	20.37	20.48	19.81	19.85
1359	NASDAQ	BFST	Tue, Sep 5, 2023	20.74	20.74	20.26	20.29
1358	NASDAQ	BFST	Fri, Sep 1, 2023	20.50	21.25	20.49	20.81
1357	NASDAQ	BFST	Thu, Aug 31, 2023	20.25	20.49	20.01	20.45
1356	NASDAQ	BFST	Wed, Aug 30, 2023	20.09	20.22	20.06	20.14
1355	NASDAQ	BFST	Tue, Aug 29, 2023	20.25	20.43	20.06	20.15
1354	NASDAQ	BFST	Mon, Aug 28, 2023	20.19	20.50	20.11	20.21
1353	NASDAQ	BFST	Fri, Aug 25, 2023	20.27	20.35	20.01	20.15
1352	NASDAQ	BFST	Thu, Aug 24, 2023	19.85	20.34	19.76	20.22
1351	NASDAQ	BFST	Wed, Aug 23, 2023	19.71	20.01	19.71	19.98
1350	NASDAQ	BFST	Tue, Aug 22, 2023	19.93	20.03	19.70	19.75
1349	NASDAQ	BFST	Mon, Aug 21, 2023	19.84	20.01	19.76	19.90
1348	NASDAQ	BFST	Fri, Aug 18, 2023	19.89	20.32	19.87	19.91
1347	NASDAQ	BFST	Thu, Aug 17, 2023	20.34	20.46	20.06	20.11
1346	NASDAQ	BFST	Wed, Aug 16, 2023	20.66	20.77	20.21	20.21
1345	NASDAQ	BFST	Tue, Aug 15, 2023	20.63	21.02	20.48	20.75
1344	NASDAQ	BFST	Mon, Aug 14, 2023	20.75	21.00	20.65	20.88
1343	NASDAQ	BFST	Fri, Aug 11, 2023	21.07	21.33	20.86	21.05
1342	NASDAQ	BFST	Thu, Aug 10, 2023	20.71	21.33	20.54	21.29
1341	NASDAQ	BFST	Wed, Aug 9, 2023	20.60	20.96	20.24	20.87
1340	NASDAQ	BFST	Tue, Aug 8, 2023	20.42	20.65	20.06	20.63
1339	NASDAQ	BFST	Mon, Aug 7, 2023	20.59	21.10	20.19	21.05
1338	NASDAQ	BFST	Fri, Aug 4, 2023	20.70	21.09	19.83	20.60
1337	NASDAQ	BFST	Thu, Aug 3, 2023	20.56	20.86	20.25	20.77
1336	NASDAQ	BFST	Wed, Aug 2, 2023	20.91	21.22	20.50	20.58
1335	NASDAQ	BFST	Tue, Aug 1, 2023	20.60	21.26	20.15	21.22
1334	NASDAQ	BFST	Mon, Jul 31, 2023	21.23	21.69	20.37	20.45
1333	NASDAQ	BFST	Fri, Jul 28, 2023	19.85	22.49	18.88	20.95
1332	NASDAQ	BFST	Thu, Jul 27, 2023	17.00	17.20	16.92	17.01
1331	NASDAQ	BFST	Wed, Jul 26, 2023	16.50	16.97	16.50	16.87
1330	NASDAQ	BFST	Tue, Jul 25, 2023	16.23	16.43	16.12	16.30
1329	NASDAQ	BFST	Mon, Jul 24, 2023	16.03	16.42	16.03	16.33
1328	NASDAQ	BFST	Fri, Jul 21, 2023	16.29	16.29	15.98	16.02
1327	NASDAQ	BFST	Thu, Jul 20, 2023	16.27	16.39	16.10	16.27
1326	NASDAQ	BFST	Wed, Jul 19, 2023	15.89	16.32	15.89	16.28
1325	NASDAQ	BFST	Tue, Jul 18, 2023	15.28	16.12	15.28	15.97
1324	NASDAQ	BFST	Mon, Jul 17, 2023	15.03	15.43	15.03	15.27
1323	NASDAQ	BFST	Fri, Jul 14, 2023	15.51	15.51	14.92	15.04
1322	NASDAQ	BFST	Thu, Jul 13, 2023	15.51	15.69	15.36	15.38
1321	NASDAQ	BFST	Wed, Jul 12, 2023	15.43	15.68	15.37	15.43
1320	NASDAQ	BFST	Tue, Jul 11, 2023	14.89	15.13	14.88	15.10
1319	NASDAQ	BFST	Mon, Jul 10, 2023	14.75	15.18	14.71	14.78
1318	NASDAQ	BFST	Fri, Jul 7, 2023	14.56	15.09	14.56	14.82
1317	NASDAQ	BFST	Thu, Jul 6, 2023	14.84	14.84	14.39	14.53
1316	NASDAQ	BFST	Wed, Jul 5, 2023	15.12	15.28	14.86	14.90
1315	NASDAQ	BFST	Mon, Jul 3, 2023	15.07	15.40	15.07	15.30
1314	NASDAQ	BFST	Fri, Jun 30, 2023	15.46	15.46	15.05	15.07
1313	NASDAQ	BFST	Thu, Jun 29, 2023	15.48	15.96	15.37	15.39
1312	NASDAQ	BFST	Wed, Jun 28, 2023	15.30	15.40	15.11	15.35
1311	NASDAQ	BFST	Tue, Jun 27, 2023	15.43	15.65	15.26	15.32
1310	NASDAQ	BFST	Mon, Jun 26, 2023	15.72	16.01	15.37	15.40
1309	NASDAQ	BFST	Fri, Jun 23, 2023	15.45	15.79	15.07	15.73
1308	NASDAQ	BFST	Thu, Jun 22, 2023	15.68	15.74	15.28	15.65
1307	NASDAQ	BFST	Wed, Jun 21, 2023	16.21	16.35	16.05	16.06
1306	NASDAQ	BFST	Tue, Jun 20, 2023	17.13	17.13	16.08	16.24
1305	NASDAQ	BFST	Fri, Jun 16, 2023	16.45	17.16	15.94	17.15
1304	NASDAQ	BFST	Thu, Jun 15, 2023	15.91	16.30	15.91	16.29
1303	NASDAQ	BFST	Wed, Jun 14, 2023	16.40	16.58	15.99	16.10
1302	NASDAQ	BFST	Tue, Jun 13, 2023	15.66	16.58	15.42	16.44
1301	NASDAQ	BFST	Mon, Jun 12, 2023	15.88	16.08	15.62	15.70
1300	NASDAQ	BFST	Fri, Jun 9, 2023	16.02	16.23	15.82	15.87
1299	NASDAQ	BFST	Thu, Jun 8, 2023	16.43	16.46	16.03	16.09
1298	NASDAQ	BFST	Wed, Jun 7, 2023	15.88	16.68	15.88	16.48
1297	NASDAQ	BFST	Tue, Jun 6, 2023	14.87	15.80	14.87	15.75
1296	NASDAQ	BFST	Mon, Jun 5, 2023	15.65	15.72	14.79	14.83
1295	NASDAQ	BFST	Fri, Jun 2, 2023	14.70	15.74	14.70	15.69
1294	NASDAQ	BFST	Thu, Jun 1, 2023	14.56	14.86	14.35	14.68
1293	NASDAQ	BFST	Wed, May 31, 2023	14.68	14.74	14.26	14.57
1292	NASDAQ	BFST	Tue, May 30, 2023	14.85	15.00	14.62	14.70
1291	NASDAQ	BFST	Fri, May 26, 2023	14.84	14.96	14.69	14.84
1290	NASDAQ	BFST	Thu, May 25, 2023	15.01	15.01	14.73	14.79
1289	NASDAQ	BFST	Wed, May 24, 2023	15.25	15.31	15.10	15.14
1288	NASDAQ	BFST	Tue, May 23, 2023	15.20	15.82	15.20	15.33
1287	NASDAQ	BFST	Mon, May 22, 2023	14.82	15.22	14.70	15.13
1286	NASDAQ	BFST	Fri, May 19, 2023	15.15	15.25	14.69	14.75
1285	NASDAQ	BFST	Thu, May 18, 2023	14.64	15.01	14.39	14.96
1284	NASDAQ	BFST	Wed, May 17, 2023	14.15	14.65	14.15	14.59
1283	NASDAQ	BFST	Tue, May 16, 2023	14.33	14.51	13.91	13.97
1282	NASDAQ	BFST	Mon, May 15, 2023	14.13	14.47	14.11	14.30
1281	NASDAQ	BFST	Fri, May 12, 2023	14.10	14.12	13.75	13.89
1280	NASDAQ	BFST	Thu, May 11, 2023	13.86	14.16	13.40	14.01
1279	NASDAQ	BFST	Wed, May 10, 2023	14.31	14.31	13.78	13.98
1278	NASDAQ	BFST	Tue, May 9, 2023	14.49	14.52	13.81	14.14
1277	NASDAQ	BFST	Mon, May 8, 2023	14.37	14.55	14.10	14.49
1276	NASDAQ	BFST	Fri, May 5, 2023	13.92	14.15	13.77	14.11
1275	NASDAQ	BFST	Thu, May 4, 2023	13.98	14.11	13.05	13.66
1274	NASDAQ	BFST	Wed, May 3, 2023	14.25	14.87	14.00	14.04
1273	NASDAQ	BFST	Tue, May 2, 2023	15.08	15.34	14.09	14.25
1272	NASDAQ	BFST	Mon, May 1, 2023	15.44	15.85	15.09	15.13
1271	NASDAQ	BFST	Fri, Apr 28, 2023	16.15	16.38	15.28	15.42
1270	NASDAQ	BFST	Thu, Apr 27, 2023	15.38	15.82	15.33	15.78
1269	NASDAQ	BFST	Wed, Apr 26, 2023	15.25	15.50	15.22	15.30
1268	NASDAQ	BFST	Tue, Apr 25, 2023	15.66	15.69	15.33	15.36
1267	NASDAQ	BFST	Mon, Apr 24, 2023	16.01	16.07	15.76	15.78
1266	NASDAQ	BFST	Fri, Apr 21, 2023	15.91	16.06	15.81	15.93
1265	NASDAQ	BFST	Thu, Apr 20, 2023	16.00	16.17	15.84	15.93
1264	NASDAQ	BFST	Wed, Apr 19, 2023	15.78	16.31	15.78	16.14
1263	NASDAQ	BFST	Tue, Apr 18, 2023	16.22	16.22	15.68	15.72
1262	NASDAQ	BFST	Mon, Apr 17, 2023	16.05	16.23	15.75	16.19
1261	NASDAQ	BFST	Fri, Apr 14, 2023	16.41	16.53	15.92	16.03
1260	NASDAQ	BFST	Thu, Apr 13, 2023	16.32	16.51	16.24	16.36
1259	NASDAQ	BFST	Wed, Apr 12, 2023	16.60	16.77	16.21	16.25
1258	NASDAQ	BFST	Tue, Apr 11, 2023	16.71	16.83	16.42	16.51
1257	NASDAQ	BFST	Mon, Apr 10, 2023	16.57	16.80	16.27	16.70
1256	NASDAQ	BFST	Thu, Apr 6, 2023	16.13	16.52	16.09	16.40
1255	NASDAQ	BFST	Wed, Apr 5, 2023	16.22	16.44	16.09	16.12
1254	NASDAQ	BFST	Tue, Apr 4, 2023	16.98	16.98	16.22	16.46
1253	NASDAQ	BFST	Mon, Apr 3, 2023	17.19	17.19	16.73	17.02
1252	NASDAQ	BFST	Fri, Mar 31, 2023	16.94	17.22	16.81	17.13
1251	NASDAQ	BFST	Thu, Mar 30, 2023	17.17	17.37	16.74	16.83
1250	NASDAQ	BFST	Wed, Mar 29, 2023	17.31	17.31	16.86	17.18
1249	NASDAQ	BFST	Tue, Mar 28, 2023	17.32	17.53	17.14	17.27
1248	NASDAQ	BFST	Mon, Mar 27, 2023	17.16	17.56	17.15	17.35
1247	NASDAQ	BFST	Fri, Mar 24, 2023	16.56	16.95	16.45	16.91
1246	NASDAQ	BFST	Thu, Mar 23, 2023	17.31	17.31	16.67	16.70
1245	NASDAQ	BFST	Wed, Mar 22, 2023	17.80	18.03	17.12	17.12
1244	NASDAQ	BFST	Tue, Mar 21, 2023	17.13	17.78	16.92	17.77
1243	NASDAQ	BFST	Mon, Mar 20, 2023	17.29	17.58	16.94	16.98
1242	NASDAQ	BFST	Fri, Mar 17, 2023	18.01	18.01	16.93	17.08
1241	NASDAQ	BFST	Thu, Mar 16, 2023	17.22	18.23	17.04	18.10
1240	NASDAQ	BFST	Wed, Mar 15, 2023	17.23	17.66	17.03	17.60
1239	NASDAQ	BFST	Tue, Mar 14, 2023	17.50	18.33	17.29	17.60
1238	NASDAQ	BFST	Mon, Mar 13, 2023	17.60	17.61	16.52	16.75
1237	NASDAQ	BFST	Fri, Mar 10, 2023	18.21	18.49	17.61	17.99
1236	NASDAQ	BFST	Thu, Mar 9, 2023	19.75	19.75	18.45	18.45
1235	NASDAQ	BFST	Wed, Mar 8, 2023	19.99	20.12	19.72	19.85
1234	NASDAQ	BFST	Tue, Mar 7, 2023	20.53	20.53	19.82	19.95
1233	NASDAQ	BFST	Mon, Mar 6, 2023	20.48	20.68	20.47	20.61
1232	NASDAQ	BFST	Fri, Mar 3, 2023	20.14	20.50	19.97	20.47
1231	NASDAQ	BFST	Thu, Mar 2, 2023	20.07	20.08	19.83	20.07
1230	NASDAQ	BFST	Wed, Mar 1, 2023	20.74	20.74	20.22	20.23
1229	NASDAQ	BFST	Tue, Feb 28, 2023	20.85	20.95	20.70	20.84
1228	NASDAQ	BFST	Mon, Feb 27, 2023	20.60	20.79	20.56	20.76
1227	NASDAQ	BFST	Fri, Feb 24, 2023	20.54	20.65	20.38	20.47
1226	NASDAQ	BFST	Thu, Feb 23, 2023	20.49	20.76	20.42	20.67
1225	NASDAQ	BFST	Wed, Feb 22, 2023	20.63	20.67	20.20	20.42
1224	NASDAQ	BFST	Tue, Feb 21, 2023	20.04	20.73	19.88	20.59
1223	NASDAQ	BFST	Fri, Feb 17, 2023	20.11	20.40	20.01	20.10
1222	NASDAQ	BFST	Thu, Feb 16, 2023	20.39	20.44	19.98	20.00
1221	NASDAQ	BFST	Wed, Feb 15, 2023	20.11	20.51	20.11	20.51
1220	NASDAQ	BFST	Tue, Feb 14, 2023	20.52	20.65	20.23	20.25
1219	NASDAQ	BFST	Mon, Feb 13, 2023	20.75	20.94	20.67	20.68
1218	NASDAQ	BFST	Fri, Feb 10, 2023	20.78	20.81	20.61	20.72
1217	NASDAQ	BFST	Thu, Feb 9, 2023	21.10	21.12	20.69	20.75
1216	NASDAQ	BFST	Wed, Feb 8, 2023	21.12	21.31	20.85	21.04
1215	NASDAQ	BFST	Tue, Feb 7, 2023	21.18	21.32	20.97	21.30
1214	NASDAQ	BFST	Mon, Feb 6, 2023	21.21	21.32	21.10	21.23
1213	NASDAQ	BFST	Fri, Feb 3, 2023	21.08	21.38	20.98	21.30
1212	NASDAQ	BFST	Thu, Feb 2, 2023	20.97	21.29	20.88	21.19
1211	NASDAQ	BFST	Wed, Feb 1, 2023	20.75	21.18	20.65	21.00
1210	NASDAQ	BFST	Tue, Jan 31, 2023	20.34	20.86	20.25	20.74
1209	NASDAQ	BFST	Mon, Jan 30, 2023	20.32	20.56	20.26	20.28
1208	NASDAQ	BFST	Fri, Jan 27, 2023	20.67	20.68	20.41	20.50
1207	NASDAQ	BFST	Thu, Jan 26, 2023	21.84	21.84	20.71	20.83
1206	NASDAQ	BFST	Wed, Jan 25, 2023	21.04	21.04	20.48	20.92
1205	NASDAQ	BFST	Tue, Jan 24, 2023	21.27	21.29	21.03	21.06
1204	NASDAQ	BFST	Mon, Jan 23, 2023	21.16	21.35	21.02	21.25
1203	NASDAQ	BFST	Fri, Jan 20, 2023	21.15	21.45	20.99	21.10
1202	NASDAQ	BFST	Thu, Jan 19, 2023	20.95	21.05	20.68	20.98
1201	NASDAQ	BFST	Wed, Jan 18, 2023	21.63	21.63	20.89	20.95
1200	NASDAQ	BFST	Tue, Jan 17, 2023	21.79	21.88	21.59	21.63
1199	NASDAQ	BFST	Fri, Jan 13, 2023	21.57	21.95	21.46	21.80
1198	NASDAQ	BFST	Thu, Jan 12, 2023	21.58	22.03	21.51	21.79
1197	NASDAQ	BFST	Wed, Jan 11, 2023	21.30	21.54	21.28	21.50
1196	NASDAQ	BFST	Tue, Jan 10, 2023	20.98	21.46	20.76	21.45
1195	NASDAQ	BFST	Mon, Jan 9, 2023	21.36	21.37	20.87	20.98
1194	NASDAQ	BFST	Fri, Jan 6, 2023	21.12	21.40	20.89	21.25
1193	NASDAQ	BFST	Thu, Jan 5, 2023	21.43	21.43	20.51	20.96
1192	NASDAQ	BFST	Wed, Jan 4, 2023	22.00	22.24	21.76	21.83
1191	NASDAQ	BFST	Tue, Jan 3, 2023	22.19	22.31	21.76	21.94
1190	NASDAQ	BFST	Fri, Dec 30, 2022	22.07	22.22	21.96	22.14
1189	NASDAQ	BFST	Thu, Dec 29, 2022	21.89	22.29	21.89	22.21
1188	NASDAQ	BFST	Wed, Dec 28, 2022	22.04	22.08	21.79	21.83
1187	NASDAQ	BFST	Tue, Dec 27, 2022	21.97	22.01	21.77	22.00
1186	NASDAQ	BFST	Fri, Dec 23, 2022	21.78	22.04	21.65	21.98
1185	NASDAQ	BFST	Thu, Dec 22, 2022	21.72	21.84	21.44	21.84
1184	NASDAQ	BFST	Wed, Dec 21, 2022	21.49	22.08	21.49	21.90
1183	NASDAQ	BFST	Tue, Dec 20, 2022	21.58	21.64	21.33	21.43
1182	NASDAQ	BFST	Mon, Dec 19, 2022	21.01	21.74	21.01	21.65
1181	NASDAQ	BFST	Fri, Dec 16, 2022	21.08	21.35	20.91	21.11
1180	NASDAQ	BFST	Thu, Dec 15, 2022	21.96	21.96	21.10	21.19
1179	NASDAQ	BFST	Wed, Dec 14, 2022	23.12	23.12	21.91	22.12
1178	NASDAQ	BFST	Tue, Dec 13, 2022	23.54	23.67	22.97	23.16
1177	NASDAQ	BFST	Mon, Dec 12, 2022	23.42	23.42	22.99	23.06
1176	NASDAQ	BFST	Fri, Dec 9, 2022	23.22	23.45	23.05	23.32
1175	NASDAQ	BFST	Thu, Dec 8, 2022	23.45	23.59	23.16	23.21
1174	NASDAQ	BFST	Wed, Dec 7, 2022	23.62	23.86	23.18	23.44
1173	NASDAQ	BFST	Tue, Dec 6, 2022	23.44	23.63	23.32	23.55
1172	NASDAQ	BFST	Mon, Dec 5, 2022	24.05	24.05	23.15	23.41
1171	NASDAQ	BFST	Fri, Dec 2, 2022	23.78	24.21	23.68	24.19
1170	NASDAQ	BFST	Thu, Dec 1, 2022	23.63	24.23	23.47	24.01
1169	NASDAQ	BFST	Wed, Nov 30, 2022	23.02	23.68	22.66	23.52
1168	NASDAQ	BFST	Tue, Nov 29, 2022	23.11	23.22	22.89	22.96
1167	NASDAQ	BFST	Mon, Nov 28, 2022	23.77	23.77	22.98	23.04
1166	NASDAQ	BFST	Fri, Nov 25, 2022	23.49	23.91	23.48	23.79
1165	NASDAQ	BFST	Wed, Nov 23, 2022	23.68	23.69	23.25	23.36
1164	NASDAQ	BFST	Tue, Nov 22, 2022	23.75	23.75	23.44	23.63
1163	NASDAQ	BFST	Mon, Nov 21, 2022	23.57	23.63	23.41	23.53
1162	NASDAQ	BFST	Fri, Nov 18, 2022	23.92	23.92	23.26	23.41
1161	NASDAQ	BFST	Thu, Nov 17, 2022	23.80	23.82	23.37	23.57
1160	NASDAQ	BFST	Wed, Nov 16, 2022	23.83	23.92	23.69	23.88
1159	NASDAQ	BFST	Tue, Nov 15, 2022	23.94	23.96	23.55	23.76
1158	NASDAQ	BFST	Mon, Nov 14, 2022	23.81	23.94	23.70	23.72
1157	NASDAQ	BFST	Fri, Nov 11, 2022	24.09	24.17	23.73	23.87
1156	NASDAQ	BFST	Thu, Nov 10, 2022	24.46	24.46	23.82	23.94
1155	NASDAQ	BFST	Wed, Nov 9, 2022	23.95	24.19	23.80	23.83
1154	NASDAQ	BFST	Tue, Nov 8, 2022	23.86	24.18	23.86	24.08
1153	NASDAQ	BFST	Mon, Nov 7, 2022	23.98	24.18	23.80	23.96
1152	NASDAQ	BFST	Fri, Nov 4, 2022	23.56	23.93	23.24	23.86
1151	NASDAQ	BFST	Thu, Nov 3, 2022	23.38	23.59	23.16	23.30
1150	NASDAQ	BFST	Wed, Nov 2, 2022	24.18	24.37	23.59	23.64
1149	NASDAQ	BFST	Tue, Nov 1, 2022	24.81	24.90	24.14	24.15
1148	NASDAQ	BFST	Mon, Oct 31, 2022	24.74	25.00	24.52	24.78
1147	NASDAQ	BFST	Fri, Oct 28, 2022	23.53	24.76	23.53	24.71
1146	NASDAQ	BFST	Thu, Oct 27, 2022	23.33	23.62	22.98	23.38
1145	NASDAQ	BFST	Wed, Oct 26, 2022	23.23	23.36	22.97	23.12
1144	NASDAQ	BFST	Tue, Oct 25, 2022	22.88	23.35	22.84	23.19
1143	NASDAQ	BFST	Mon, Oct 24, 2022	22.91	22.91	22.71	22.88
1142	NASDAQ	BFST	Fri, Oct 21, 2022	22.36	22.92	22.03	22.74
1141	NASDAQ	BFST	Thu, Oct 20, 2022	22.90	22.97	21.95	22.29
1140	NASDAQ	BFST	Wed, Oct 19, 2022	22.80	23.12	22.45	22.94
1139	NASDAQ	BFST	Tue, Oct 18, 2022	23.15	23.56	22.37	22.97
1138	NASDAQ	BFST	Mon, Oct 17, 2022	21.82	22.88	21.47	22.70
1137	NASDAQ	BFST	Fri, Oct 14, 2022	21.71	21.78	21.43	21.49
1136	NASDAQ	BFST	Thu, Oct 13, 2022	21.25	21.91	21.25	21.52
1135	NASDAQ	BFST	Wed, Oct 12, 2022	21.97	22.11	21.83	21.98
1134	NASDAQ	BFST	Tue, Oct 11, 2022	21.90	22.29	21.87	22.05
1133	NASDAQ	BFST	Mon, Oct 10, 2022	21.76	22.23	21.76	21.92
1132	NASDAQ	BFST	Fri, Oct 7, 2022	21.88	21.96	21.64	21.74
1131	NASDAQ	BFST	Thu, Oct 6, 2022	22.32	22.44	22.14	22.18
1130	NASDAQ	BFST	Wed, Oct 5, 2022	22.45	22.69	22.34	22.43
1129	NASDAQ	BFST	Tue, Oct 4, 2022	22.14	22.79	22.14	22.77
1128	NASDAQ	BFST	Mon, Oct 3, 2022	21.60	22.06	21.60	22.02
1127	NASDAQ	BFST	Fri, Sep 30, 2022	21.74	22.04	21.53	21.53
1126	NASDAQ	BFST	Thu, Sep 29, 2022	21.86	21.91	21.47	21.70
1125	NASDAQ	BFST	Wed, Sep 28, 2022	21.85	22.20	21.47	22.02
1124	NASDAQ	BFST	Tue, Sep 27, 2022	22.20	22.20	21.69	21.77
1123	NASDAQ	BFST	Mon, Sep 26, 2022	21.97	22.28	21.97	22.12
1122	NASDAQ	BFST	Fri, Sep 23, 2022	22.16	22.23	21.91	22.22
1121	NASDAQ	BFST	Thu, Sep 22, 2022	22.27	22.49	22.25	22.46
1120	NASDAQ	BFST	Wed, Sep 21, 2022	23.07	23.39	22.77	22.80
1119	NASDAQ	BFST	Tue, Sep 20, 2022	23.02	23.08	22.53	22.87
1118	NASDAQ	BFST	Mon, Sep 19, 2022	23.05	23.50	22.87	23.24
1117	NASDAQ	BFST	Fri, Sep 16, 2022	22.49	23.55	22.09	23.26
1116	NASDAQ	BFST	Thu, Sep 15, 2022	22.26	22.78	22.26	22.57
1115	NASDAQ	BFST	Wed, Sep 14, 2022	22.47	22.60	22.12	22.36
1114	NASDAQ	BFST	Tue, Sep 13, 2022	23.16	23.24	22.46	22.55
1113	NASDAQ	BFST	Mon, Sep 12, 2022	23.42	23.60	23.42	23.57
1112	NASDAQ	BFST	Fri, Sep 9, 2022	22.78	23.32	22.70	23.22
1111	NASDAQ	BFST	Thu, Sep 8, 2022	22.30	22.76	22.30	22.68
1110	NASDAQ	BFST	Wed, Sep 7, 2022	22.23	22.52	22.23	22.49
1109	NASDAQ	BFST	Tue, Sep 6, 2022	23.00	23.00	22.19	22.38
1108	NASDAQ	BFST	Fri, Sep 2, 2022	22.87	23.35	22.79	22.99
1107	NASDAQ	BFST	Thu, Sep 1, 2022	23.55	23.62	22.87	23.04
1106	NASDAQ	BFST	Wed, Aug 31, 2022	23.95	24.29	23.55	23.59
1105	NASDAQ	BFST	Tue, Aug 30, 2022	23.59	23.93	23.57	23.77
1104	NASDAQ	BFST	Mon, Aug 29, 2022	23.60	23.74	23.48	23.65
1103	NASDAQ	BFST	Fri, Aug 26, 2022	23.63	23.69	23.51	23.63
1102	NASDAQ	BFST	Thu, Aug 25, 2022	23.06	23.79	23.06	23.77
1101	NASDAQ	BFST	Wed, Aug 24, 2022	23.61	23.64	23.40	23.50
1100	NASDAQ	BFST	Tue, Aug 23, 2022	23.80	24.00	23.71	23.71
1099	NASDAQ	BFST	Mon, Aug 22, 2022	24.02	24.14	23.85	23.94
1098	NASDAQ	BFST	Fri, Aug 19, 2022	24.56	24.66	24.14	24.33
1097	NASDAQ	BFST	Thu, Aug 18, 2022	24.54	24.81	24.45	24.71
1096	NASDAQ	BFST	Wed, Aug 17, 2022	24.88	24.88	24.46	24.68
1095	NASDAQ	BFST	Tue, Aug 16, 2022	24.87	25.03	24.74	24.95
1094	NASDAQ	BFST	Mon, Aug 15, 2022	24.53	24.87	24.47	24.82
1093	NASDAQ	BFST	Fri, Aug 12, 2022	24.37	24.59	24.33	24.59
1092	NASDAQ	BFST	Thu, Aug 11, 2022	24.00	24.36	24.00	24.34
1091	NASDAQ	BFST	Wed, Aug 10, 2022	23.99	24.41	23.80	23.85
1090	NASDAQ	BFST	Tue, Aug 9, 2022	23.40	23.94	23.36	23.94
1089	NASDAQ	BFST	Mon, Aug 8, 2022	23.63	23.63	23.27	23.49
1088	NASDAQ	BFST	Fri, Aug 5, 2022	23.27	23.51	23.18	23.43
1087	NASDAQ	BFST	Thu, Aug 4, 2022	23.47	23.47	23.24	23.38
1086	NASDAQ	BFST	Wed, Aug 3, 2022	23.55	23.56	23.31	23.47
1085	NASDAQ	BFST	Tue, Aug 2, 2022	23.43	23.67	23.27	23.56
1084	NASDAQ	BFST	Mon, Aug 1, 2022	23.16	23.55	23.16	23.43
1083	NASDAQ	BFST	Fri, Jul 29, 2022	22.84	23.60	22.68	23.48
1082	NASDAQ	BFST	Thu, Jul 28, 2022	22.63	22.81	22.56	22.57
1081	NASDAQ	BFST	Wed, Jul 27, 2022	22.30	22.80	22.19	22.64
1080	NASDAQ	BFST	Tue, Jul 26, 2022	22.04	22.49	22.04	22.26
1079	NASDAQ	BFST	Mon, Jul 25, 2022	21.92	22.10	21.92	22.03
1078	NASDAQ	BFST	Fri, Jul 22, 2022	22.48	22.49	21.50	21.83
1077	NASDAQ	BFST	Thu, Jul 21, 2022	21.78	22.40	21.78	22.36
1076	NASDAQ	BFST	Wed, Jul 20, 2022	21.46	21.91	21.46	21.88
1075	NASDAQ	BFST	Tue, Jul 19, 2022	21.48	21.60	21.45	21.45
1074	NASDAQ	BFST	Mon, Jul 18, 2022	21.58	21.68	21.22	21.25
1073	NASDAQ	BFST	Fri, Jul 15, 2022	20.99	21.51	20.90	21.50
1072	NASDAQ	BFST	Thu, Jul 14, 2022	20.40	20.73	20.31	20.67
1071	NASDAQ	BFST	Wed, Jul 13, 2022	21.05	21.07	20.70	20.80
1070	NASDAQ	BFST	Tue, Jul 12, 2022	21.14	21.47	21.14	21.25
1069	NASDAQ	BFST	Mon, Jul 11, 2022	21.26	21.35	21.19	21.24
1068	NASDAQ	BFST	Fri, Jul 8, 2022	21.00	21.64	21.00	21.49
1067	NASDAQ	BFST	Thu, Jul 7, 2022	21.96	22.00	21.54	21.59
1066	NASDAQ	BFST	Wed, Jul 6, 2022	21.84	22.00	21.65	21.81
1065	NASDAQ	BFST	Tue, Jul 5, 2022	21.43	22.00	21.29	21.93
1064	NASDAQ	BFST	Fri, Jul 1, 2022	21.38	21.67	21.24	21.66
1063	NASDAQ	BFST	Thu, Jun 30, 2022	21.06	21.35	20.90	21.31
1062	NASDAQ	BFST	Wed, Jun 29, 2022	21.38	21.47	21.24	21.34
1061	NASDAQ	BFST	Tue, Jun 28, 2022	21.30	21.77	21.27	21.41
1060	NASDAQ	BFST	Mon, Jun 27, 2022	21.50	21.58	21.28	21.36
1059	NASDAQ	BFST	Fri, Jun 24, 2022	21.36	21.67	21.25	21.25
1058	NASDAQ	BFST	Thu, Jun 23, 2022	21.14	21.56	20.68	21.15
1057	NASDAQ	BFST	Wed, Jun 22, 2022	21.12	21.49	21.12	21.30
1056	NASDAQ	BFST	Tue, Jun 21, 2022	21.50	21.72	21.40	21.47
1055	NASDAQ	BFST	Fri, Jun 17, 2022	21.20	21.67	20.60	21.34
1054	NASDAQ	BFST	Thu, Jun 16, 2022	20.87	21.29	20.54	21.18
1053	NASDAQ	BFST	Wed, Jun 15, 2022	20.75	21.46	20.75	21.31
1052	NASDAQ	BFST	Tue, Jun 14, 2022	20.47	20.66	20.19	20.58
1051	NASDAQ	BFST	Mon, Jun 13, 2022	20.62	20.68	20.24	20.34
1050	NASDAQ	BFST	Fri, Jun 10, 2022	21.14	21.14	20.63	20.88
1049	NASDAQ	BFST	Thu, Jun 9, 2022	21.96	22.26	21.40	21.43
1048	NASDAQ	BFST	Wed, Jun 8, 2022	22.25	22.25	21.81	22.07
1047	NASDAQ	BFST	Tue, Jun 7, 2022	22.19	22.36	22.10	22.32
1046	NASDAQ	BFST	Mon, Jun 6, 2022	22.42	22.74	22.18	22.32
1045	NASDAQ	BFST	Fri, Jun 3, 2022	22.38	22.39	22.21	22.22
1044	NASDAQ	BFST	Thu, Jun 2, 2022	22.24	22.50	22.07	22.50
1043	NASDAQ	BFST	Wed, Jun 1, 2022	22.13	22.25	21.72	22.17
1042	NASDAQ	BFST	Tue, May 31, 2022	21.89	22.22	21.44	22.13
1041	NASDAQ	BFST	Fri, May 27, 2022	22.05	22.25	21.94	22.20
1040	NASDAQ	BFST	Thu, May 26, 2022	21.70	22.05	21.68	21.92
1039	NASDAQ	BFST	Wed, May 25, 2022	21.50	22.00	21.44	21.56
1038	NASDAQ	BFST	Tue, May 24, 2022	21.11	21.68	20.85	21.64
1037	NASDAQ	BFST	Mon, May 23, 2022	21.37	21.52	21.01	21.31
1036	NASDAQ	BFST	Fri, May 20, 2022	21.20	21.31	20.85	21.10
1035	NASDAQ	BFST	Thu, May 19, 2022	21.13	21.33	20.88	20.91
1034	NASDAQ	BFST	Wed, May 18, 2022	21.70	21.84	21.28	21.37
1033	NASDAQ	BFST	Tue, May 17, 2022	22.03	22.25	21.91	22.13
1032	NASDAQ	BFST	Mon, May 16, 2022	21.71	21.96	21.42	21.70
1031	NASDAQ	BFST	Fri, May 13, 2022	21.91	22.26	21.45	21.69
1030	NASDAQ	BFST	Thu, May 12, 2022	21.90	22.64	21.27	21.61
1029	NASDAQ	BFST	Wed, May 11, 2022	22.41	22.79	22.12	22.21
1028	NASDAQ	BFST	Tue, May 10, 2022	22.59	22.79	22.02	22.41
1027	NASDAQ	BFST	Mon, May 9, 2022	21.91	22.58	21.84	22.52
1026	NASDAQ	BFST	Fri, May 6, 2022	22.37	22.45	21.86	22.20
1025	NASDAQ	BFST	Thu, May 5, 2022	22.95	23.13	22.25	22.53
1024	NASDAQ	BFST	Wed, May 4, 2022	22.40	23.34	22.20	23.21
1023	NASDAQ	BFST	Tue, May 3, 2022	22.09	22.53	22.00	22.18
1022	NASDAQ	BFST	Mon, May 2, 2022	22.32	22.53	21.65	22.22
1021	NASDAQ	BFST	Fri, Apr 29, 2022	23.02	23.02	22.07	22.16
1020	NASDAQ	BFST	Thu, Apr 28, 2022	22.89	23.33	22.58	23.08
1019	NASDAQ	BFST	Wed, Apr 27, 2022	22.84	23.62	22.55	22.70
1018	NASDAQ	BFST	Tue, Apr 26, 2022	22.87	23.06	22.59	22.76
1017	NASDAQ	BFST	Mon, Apr 25, 2022	22.94	23.31	22.59	23.17
1016	NASDAQ	BFST	Fri, Apr 22, 2022	23.58	23.75	23.01	23.17
1015	NASDAQ	BFST	Thu, Apr 21, 2022	24.01	24.21	23.46	23.56
1014	NASDAQ	BFST	Wed, Apr 20, 2022	23.73	23.95	23.67	23.76
1013	NASDAQ	BFST	Tue, Apr 19, 2022	23.15	23.72	23.01	23.55
1012	NASDAQ	BFST	Mon, Apr 18, 2022	22.78	23.20	22.78	23.01
1011	NASDAQ	BFST	Thu, Apr 14, 2022	23.28	23.31	22.85	22.94
1010	NASDAQ	BFST	Wed, Apr 13, 2022	22.77	23.31	22.77	23.26
1009	NASDAQ	BFST	Tue, Apr 12, 2022	22.89	23.09	22.70	22.76
1008	NASDAQ	BFST	Mon, Apr 11, 2022	22.44	23.23	22.44	22.84
1007	NASDAQ	BFST	Fri, Apr 8, 2022	22.61	22.84	22.50	22.68
1006	NASDAQ	BFST	Thu, Apr 7, 2022	23.31	23.31	22.51	22.71
1005	NASDAQ	BFST	Wed, Apr 6, 2022	23.40	23.48	23.00	23.10
1004	NASDAQ	BFST	Tue, Apr 5, 2022	23.63	24.05	23.48	23.49
1003	NASDAQ	BFST	Mon, Apr 4, 2022	24.00	24.00	23.59	23.82
1002	NASDAQ	BFST	Fri, Apr 1, 2022	24.40	24.40	23.91	23.95
1001	NASDAQ	BFST	Thu, Mar 31, 2022	24.28	24.65	24.25	24.33
1000	NASDAQ	BFST	Wed, Mar 30, 2022	24.55	24.70	24.14	24.22
999	NASDAQ	BFST	Tue, Mar 29, 2022	24.85	25.16	24.68	24.83
998	NASDAQ	BFST	Mon, Mar 28, 2022	24.83	24.83	24.50	24.64
997	NASDAQ	BFST	Fri, Mar 25, 2022	25.15	25.15	24.85	24.98
996	NASDAQ	BFST	Thu, Mar 24, 2022	24.83	24.83	24.50	24.78
995	NASDAQ	BFST	Wed, Mar 23, 2022	25.12	25.12	24.54	24.57
994	NASDAQ	BFST	Tue, Mar 22, 2022	25.22	25.49	25.08	25.29
993	NASDAQ	BFST	Mon, Mar 21, 2022	25.20	25.37	24.72	24.92
992	NASDAQ	BFST	Fri, Mar 18, 2022	25.37	25.37	24.76	25.17
991	NASDAQ	BFST	Thu, Mar 17, 2022	25.71	25.85	25.40	25.58
990	NASDAQ	BFST	Wed, Mar 16, 2022	25.77	26.26	25.33	25.98
989	NASDAQ	BFST	Tue, Mar 15, 2022	25.23	25.23	24.83	25.15
988	NASDAQ	BFST	Mon, Mar 14, 2022	25.28	26.46	24.83	25.08
987	NASDAQ	BFST	Fri, Mar 11, 2022	25.23	25.23	24.85	24.97
986	NASDAQ	BFST	Thu, Mar 10, 2022	24.47	24.97	24.26	24.85
985	NASDAQ	BFST	Wed, Mar 9, 2022	24.77	24.99	24.64	24.75
984	NASDAQ	BFST	Tue, Mar 8, 2022	23.99	24.81	23.37	24.22
983	NASDAQ	BFST	Mon, Mar 7, 2022	25.10	25.10	23.97	23.97
982	NASDAQ	BFST	Fri, Mar 4, 2022	25.63	25.63	25.11	25.21
981	NASDAQ	BFST	Thu, Mar 3, 2022	26.13	26.13	25.60	25.88
980	NASDAQ	BFST	Wed, Mar 2, 2022	25.36	26.30	25.17	26.03
979	NASDAQ	BFST	Tue, Mar 1, 2022	26.43	26.43	24.83	25.16
978	NASDAQ	BFST	Mon, Feb 28, 2022	26.41	27.00	26.18	26.19
977	NASDAQ	BFST	Fri, Feb 25, 2022	25.57	26.58	25.57	26.52
976	NASDAQ	BFST	Thu, Feb 24, 2022	25.68	25.69	24.83	25.43
975	NASDAQ	BFST	Wed, Feb 23, 2022	26.64	26.79	26.06	26.08
974	NASDAQ	BFST	Tue, Feb 22, 2022	26.65	26.97	26.40	26.59
973	NASDAQ	BFST	Fri, Feb 18, 2022	26.65	27.00	26.63	26.80
972	NASDAQ	BFST	Thu, Feb 17, 2022	26.76	27.19	26.64	26.83
971	NASDAQ	BFST	Wed, Feb 16, 2022	27.11	27.11	26.62	26.94
970	NASDAQ	BFST	Tue, Feb 15, 2022	27.12	27.30	26.85	27.10
969	NASDAQ	BFST	Mon, Feb 14, 2022	26.79	27.08	26.65	26.81
968	NASDAQ	BFST	Fri, Feb 11, 2022	27.27	27.42	26.67	26.88
967	NASDAQ	BFST	Thu, Feb 10, 2022	27.73	28.32	26.95	27.20
966	NASDAQ	BFST	Wed, Feb 9, 2022	28.99	29.16	27.68	27.86
965	NASDAQ	BFST	Tue, Feb 8, 2022	27.94	29.16	27.94	28.99
964	NASDAQ	BFST	Mon, Feb 7, 2022	27.41	28.05	27.41	28.02
963	NASDAQ	BFST	Fri, Feb 4, 2022	27.14	27.67	26.88	27.43
962	NASDAQ	BFST	Thu, Feb 3, 2022	27.12	27.78	27.00	27.22
961	NASDAQ	BFST	Wed, Feb 2, 2022	27.41	27.70	27.04	27.15
960	NASDAQ	BFST	Tue, Feb 1, 2022	27.37	27.48	27.20	27.48
959	NASDAQ	BFST	Mon, Jan 31, 2022	27.41	27.74	27.20	27.45
958	NASDAQ	BFST	Fri, Jan 28, 2022	27.21	27.80	27.17	27.76
957	NASDAQ	BFST	Thu, Jan 27, 2022	27.18	27.43	27.12	27.20
956	NASDAQ	BFST	Wed, Jan 26, 2022	27.63	27.99	26.56	27.16
955	NASDAQ	BFST	Tue, Jan 25, 2022	27.63	28.04	27.36	27.77
954	NASDAQ	BFST	Mon, Jan 24, 2022	26.77	28.27	26.77	28.09
953	NASDAQ	BFST	Fri, Jan 21, 2022	27.08	27.86	27.08	27.13
952	NASDAQ	BFST	Thu, Jan 20, 2022	27.74	28.50	27.30	27.30
951	NASDAQ	BFST	Wed, Jan 19, 2022	28.54	28.54	27.05	27.87
950	NASDAQ	BFST	Tue, Jan 18, 2022	28.88	28.98	28.26	28.26
949	NASDAQ	BFST	Fri, Jan 14, 2022	28.61	28.90	28.40	28.90
948	NASDAQ	BFST	Thu, Jan 13, 2022	28.18	28.91	28.18	28.60
947	NASDAQ	BFST	Wed, Jan 12, 2022	28.70	28.70	28.23	28.31
946	NASDAQ	BFST	Tue, Jan 11, 2022	28.94	28.94	28.41	28.55
945	NASDAQ	BFST	Mon, Jan 10, 2022	29.29	29.29	28.71	29.05
944	NASDAQ	BFST	Fri, Jan 7, 2022	29.08	29.50	28.94	29.24
943	NASDAQ	BFST	Thu, Jan 6, 2022	28.63	29.30	28.39	29.16
942	NASDAQ	BFST	Wed, Jan 5, 2022	28.44	29.09	28.40	28.61
941	NASDAQ	BFST	Tue, Jan 4, 2022	28.75	28.89	28.36	28.40
940	NASDAQ	BFST	Mon, Jan 3, 2022	28.44	28.93	28.20	28.53
939	NASDAQ	BFST	Fri, Dec 31, 2021	28.39	28.62	28.03	28.31
938	NASDAQ	BFST	Thu, Dec 30, 2021	28.29	28.99	28.23	28.36
937	NASDAQ	BFST	Wed, Dec 29, 2021	28.57	28.80	28.00	28.19
936	NASDAQ	BFST	Tue, Dec 28, 2021	28.35	28.95	28.35	28.60
935	NASDAQ	BFST	Mon, Dec 27, 2021	27.80	28.50	27.80	28.44
934	NASDAQ	BFST	Thu, Dec 23, 2021	27.75	28.30	27.75	28.13
933	NASDAQ	BFST	Wed, Dec 22, 2021	27.15	27.77	27.15	27.76
932	NASDAQ	BFST	Tue, Dec 21, 2021	27.65	27.82	27.03	27.31
931	NASDAQ	BFST	Mon, Dec 20, 2021	27.26	27.60	26.42	27.25
930	NASDAQ	BFST	Fri, Dec 17, 2021	27.76	27.81	27.27	27.58
929	NASDAQ	BFST	Thu, Dec 16, 2021	28.03	28.51	27.76	27.98
928	NASDAQ	BFST	Wed, Dec 15, 2021	27.67	28.30	27.42	28.01
927	NASDAQ	BFST	Tue, Dec 14, 2021	27.32	27.80	27.04	27.41
926	NASDAQ	BFST	Mon, Dec 13, 2021	27.43	27.68	27.11	27.22
925	NASDAQ	BFST	Fri, Dec 10, 2021	27.67	27.67	27.09	27.61
924	NASDAQ	BFST	Thu, Dec 9, 2021	27.61	27.81	27.30	27.60
923	NASDAQ	BFST	Wed, Dec 8, 2021	27.65	28.22	27.28	27.62
922	NASDAQ	BFST	Tue, Dec 7, 2021	27.87	28.04	27.36	27.51
921	NASDAQ	BFST	Mon, Dec 6, 2021	27.90	28.00	27.67	27.76
920	NASDAQ	BFST	Fri, Dec 3, 2021	28.02	28.02	27.21	27.55
919	NASDAQ	BFST	Thu, Dec 2, 2021	27.39	28.08	27.20	28.02
918	NASDAQ	BFST	Wed, Dec 1, 2021	27.97	28.85	27.33	27.50
917	NASDAQ	BFST	Tue, Nov 30, 2021	27.45	27.86	26.95	27.50
916	NASDAQ	BFST	Mon, Nov 29, 2021	27.70	28.00	27.26	27.50
915	NASDAQ	BFST	Fri, Nov 26, 2021	27.65	28.28	26.50	27.50
914	NASDAQ	BFST	Wed, Nov 24, 2021	28.70	29.01	28.20	28.34
913	NASDAQ	BFST	Tue, Nov 23, 2021	28.63	28.89	28.20	28.74
912	NASDAQ	BFST	Mon, Nov 22, 2021	28.04	28.75	28.04	28.31
911	NASDAQ	BFST	Fri, Nov 19, 2021	27.80	28.00	27.56	27.85
910	NASDAQ	BFST	Thu, Nov 18, 2021	27.63	28.19	27.54	28.10
909	NASDAQ	BFST	Wed, Nov 17, 2021	27.80	27.92	27.50	27.75
908	NASDAQ	BFST	Tue, Nov 16, 2021	27.90	28.00	27.26	27.87
907	NASDAQ	BFST	Mon, Nov 15, 2021	28.29	28.29	27.71	28.02
906	NASDAQ	BFST	Fri, Nov 12, 2021	28.70	28.70	27.92	28.29
905	NASDAQ	BFST	Thu, Nov 11, 2021	28.85	28.96	28.63	28.76
904	NASDAQ	BFST	Wed, Nov 10, 2021	28.29	29.18	28.29	28.86
903	NASDAQ	BFST	Tue, Nov 9, 2021	28.15	28.78	28.15	28.42
902	NASDAQ	BFST	Mon, Nov 8, 2021	27.83	28.61	27.72	28.26
901	NASDAQ	BFST	Fri, Nov 5, 2021	27.28	28.19	27.22	27.87
900	NASDAQ	BFST	Thu, Nov 4, 2021	27.49	27.49	26.71	27.04
899	NASDAQ	BFST	Wed, Nov 3, 2021	26.53	27.62	26.53	27.36
898	NASDAQ	BFST	Tue, Nov 2, 2021	26.99	26.99	26.46	26.62
897	NASDAQ	BFST	Mon, Nov 1, 2021	26.75	27.40	26.71	27.03
896	NASDAQ	BFST	Fri, Oct 29, 2021	26.60	26.75	26.46	26.68
895	NASDAQ	BFST	Thu, Oct 28, 2021	26.12	26.63	26.12	26.55
894	NASDAQ	BFST	Wed, Oct 27, 2021	26.51	26.51	25.75	25.95
893	NASDAQ	BFST	Tue, Oct 26, 2021	26.16	27.00	26.15	26.70
892	NASDAQ	BFST	Mon, Oct 25, 2021	26.75	27.24	26.66	26.85
891	NASDAQ	BFST	Fri, Oct 22, 2021	25.74	26.25	25.48	25.96
890	NASDAQ	BFST	Thu, Oct 21, 2021	25.64	25.67	25.20	25.58
889	NASDAQ	BFST	Wed, Oct 20, 2021	25.41	25.67	25.39	25.63
888	NASDAQ	BFST	Tue, Oct 19, 2021	25.26	25.79	25.13	25.30
887	NASDAQ	BFST	Mon, Oct 18, 2021	25.30	25.52	25.02	25.21
886	NASDAQ	BFST	Fri, Oct 15, 2021	25.73	25.99	25.28	25.34
885	NASDAQ	BFST	Thu, Oct 14, 2021	25.37	25.83	24.88	25.36
884	NASDAQ	BFST	Wed, Oct 13, 2021	25.00	25.11	24.58	24.91
883	NASDAQ	BFST	Tue, Oct 12, 2021	25.15	25.44	25.02	25.17
882	NASDAQ	BFST	Mon, Oct 11, 2021	25.52	25.56	25.04	25.16
881	NASDAQ	BFST	Fri, Oct 8, 2021	25.31	25.64	24.62	25.41
880	NASDAQ	BFST	Thu, Oct 7, 2021	24.38	25.31	24.36	25.31
879	NASDAQ	BFST	Wed, Oct 6, 2021	24.00	24.50	23.96	24.36
878	NASDAQ	BFST	Tue, Oct 5, 2021	24.03	24.19	23.60	24.04
877	NASDAQ	BFST	Mon, Oct 4, 2021	23.79	24.04	23.52	23.87
876	NASDAQ	BFST	Fri, Oct 1, 2021	23.44	24.00	23.44	23.63
875	NASDAQ	BFST	Thu, Sep 30, 2021	23.64	23.97	23.28	23.39
874	NASDAQ	BFST	Wed, Sep 29, 2021	23.23	23.62	23.13	23.62
873	NASDAQ	BFST	Tue, Sep 28, 2021	24.00	24.00	23.48	23.53
872	NASDAQ	BFST	Mon, Sep 27, 2021	23.38	24.07	23.30	23.91
871	NASDAQ	BFST	Fri, Sep 24, 2021	23.05	23.44	22.95	23.19
870	NASDAQ	BFST	Thu, Sep 23, 2021	22.60	23.40	22.60	23.09
869	NASDAQ	BFST	Wed, Sep 22, 2021	22.33	22.81	22.28	22.51
868	NASDAQ	BFST	Tue, Sep 21, 2021	22.88	22.88	22.05	22.10
867	NASDAQ	BFST	Mon, Sep 20, 2021	22.49	22.49	21.55	22.12
866	NASDAQ	BFST	Fri, Sep 17, 2021	21.55	22.92	21.37	22.82
865	NASDAQ	BFST	Thu, Sep 16, 2021	22.06	22.06	21.44	21.51
864	NASDAQ	BFST	Wed, Sep 15, 2021	21.69	21.93	21.68	21.90
863	NASDAQ	BFST	Tue, Sep 14, 2021	22.08	22.28	21.65	21.78
862	NASDAQ	BFST	Mon, Sep 13, 2021	22.46	22.47	21.99	21.99
861	NASDAQ	BFST	Fri, Sep 10, 2021	22.61	22.64	22.20	22.20
860	NASDAQ	BFST	Thu, Sep 9, 2021	22.98	22.98	22.39	22.49
859	NASDAQ	BFST	Wed, Sep 8, 2021	23.34	23.34	22.78	22.88
858	NASDAQ	BFST	Tue, Sep 7, 2021	23.54	23.70	23.25	23.25
857	NASDAQ	BFST	Fri, Sep 3, 2021	23.65	23.65	23.46	23.62
856	NASDAQ	BFST	Thu, Sep 2, 2021	23.99	24.06	23.69	23.84
855	NASDAQ	BFST	Wed, Sep 1, 2021	23.75	24.00	23.64	23.87
854	NASDAQ	BFST	Tue, Aug 31, 2021	23.88	23.96	23.55	23.92
853	NASDAQ	BFST	Mon, Aug 30, 2021	24.18	24.18	23.72	23.72
852	NASDAQ	BFST	Fri, Aug 27, 2021	23.79	24.08	23.79	24.04
851	NASDAQ	BFST	Thu, Aug 26, 2021	23.88	23.90	23.35	23.53
850	NASDAQ	BFST	Wed, Aug 25, 2021	23.92	24.12	23.59	23.75
849	NASDAQ	BFST	Tue, Aug 24, 2021	23.85	24.00	23.61	23.94
848	NASDAQ	BFST	Mon, Aug 23, 2021	23.66	23.67	23.30	23.56
847	NASDAQ	BFST	Fri, Aug 20, 2021	23.22	23.55	23.14	23.40
846	NASDAQ	BFST	Thu, Aug 19, 2021	23.26	23.59	23.07	23.34
845	NASDAQ	BFST	Wed, Aug 18, 2021	23.47	23.98	23.35	23.41
844	NASDAQ	BFST	Tue, Aug 17, 2021	23.80	24.09	23.41	23.58
843	NASDAQ	BFST	Mon, Aug 16, 2021	24.22	24.22	23.75	23.88
842	NASDAQ	BFST	Fri, Aug 13, 2021	23.86	24.30	23.86	24.20
841	NASDAQ	BFST	Thu, Aug 12, 2021	24.12	24.24	23.77	23.95
840	NASDAQ	BFST	Wed, Aug 11, 2021	23.96	24.15	23.85	24.08
839	NASDAQ	BFST	Tue, Aug 10, 2021	24.00	24.18	23.81	23.98
838	NASDAQ	BFST	Mon, Aug 9, 2021	23.94	24.25	23.85	23.91
837	NASDAQ	BFST	Fri, Aug 6, 2021	23.72	24.16	23.62	24.02
836	NASDAQ	BFST	Thu, Aug 5, 2021	23.43	23.73	23.32	23.58
835	NASDAQ	BFST	Wed, Aug 4, 2021	23.34	23.50	23.00	23.30
834	NASDAQ	BFST	Tue, Aug 3, 2021	23.24	23.67	22.91	23.60
833	NASDAQ	BFST	Mon, Aug 2, 2021	23.36	23.69	22.90	23.08
832	NASDAQ	BFST	Fri, Jul 30, 2021	23.71	23.71	23.24	23.31
831	NASDAQ	BFST	Thu, Jul 29, 2021	23.72	24.00	23.52	23.84
830	NASDAQ	BFST	Wed, Jul 28, 2021	23.47	23.86	23.41	23.63
829	NASDAQ	BFST	Tue, Jul 27, 2021	23.15	23.48	22.92	23.47
828	NASDAQ	BFST	Mon, Jul 26, 2021	23.03	23.33	23.02	23.08
827	NASDAQ	BFST	Fri, Jul 23, 2021	23.12	23.12	22.72	22.96
826	NASDAQ	BFST	Thu, Jul 22, 2021	23.06	23.07	22.66	22.76
825	NASDAQ	BFST	Wed, Jul 21, 2021	22.96	23.25	22.96	23.07
824	NASDAQ	BFST	Tue, Jul 20, 2021	22.30	23.08	22.30	22.65
823	NASDAQ	BFST	Mon, Jul 19, 2021	22.51	22.89	22.13	22.25
822	NASDAQ	BFST	Fri, Jul 16, 2021	23.36	23.57	22.83	22.90
821	NASDAQ	BFST	Thu, Jul 15, 2021	22.76	23.26	22.76	23.21
820	NASDAQ	BFST	Wed, Jul 14, 2021	22.88	22.95	22.68	22.83
819	NASDAQ	BFST	Tue, Jul 13, 2021	22.69	22.95	22.36	22.83
818	NASDAQ	BFST	Mon, Jul 12, 2021	22.77	22.88	22.51	22.84
817	NASDAQ	BFST	Fri, Jul 9, 2021	22.78	22.92	22.55	22.83
816	NASDAQ	BFST	Thu, Jul 8, 2021	22.69	22.85	22.30	22.50
815	NASDAQ	BFST	Wed, Jul 7, 2021	23.01	23.20	22.95	23.00
814	NASDAQ	BFST	Tue, Jul 6, 2021	23.00	23.15	22.90	23.00
813	NASDAQ	BFST	Fri, Jul 2, 2021	23.10	23.38	22.99	23.16
812	NASDAQ	BFST	Thu, Jul 1, 2021	23.15	23.49	23.00	23.10
811	NASDAQ	BFST	Wed, Jun 30, 2021	23.00	23.18	22.90	22.95
810	NASDAQ	BFST	Tue, Jun 29, 2021	23.18	23.18	22.99	22.99
809	NASDAQ	BFST	Mon, Jun 28, 2021	23.48	23.48	22.95	23.04
808	NASDAQ	BFST	Fri, Jun 25, 2021	23.06	23.71	22.95	23.69
807	NASDAQ	BFST	Thu, Jun 24, 2021	23.24	23.24	22.97	23.02
806	NASDAQ	BFST	Wed, Jun 23, 2021	23.55	23.55	23.00	23.18
805	NASDAQ	BFST	Tue, Jun 22, 2021	24.09	24.09	23.02	23.65
804	NASDAQ	BFST	Mon, Jun 21, 2021	24.26	24.33	24.01	24.10
803	NASDAQ	BFST	Fri, Jun 18, 2021	22.89	24.43	22.89	24.31
802	NASDAQ	BFST	Thu, Jun 17, 2021	23.81	23.89	23.02	23.02
801	NASDAQ	BFST	Wed, Jun 16, 2021	23.43	23.91	22.98	23.82
800	NASDAQ	BFST	Tue, Jun 15, 2021	23.19	23.46	23.06	23.30
799	NASDAQ	BFST	Mon, Jun 14, 2021	23.35	23.51	23.00	23.00
798	NASDAQ	BFST	Fri, Jun 11, 2021	23.28	23.44	23.02	23.35
797	NASDAQ	BFST	Thu, Jun 10, 2021	23.87	23.90	23.08	23.10
796	NASDAQ	BFST	Wed, Jun 9, 2021	24.01	24.03	23.57	23.71
795	NASDAQ	BFST	Tue, Jun 8, 2021	24.05	24.20	23.89	23.90
794	NASDAQ	BFST	Mon, Jun 7, 2021	24.11	24.25	23.84	24.13
793	NASDAQ	BFST	Fri, Jun 4, 2021	24.50	24.50	23.81	23.97
792	NASDAQ	BFST	Thu, Jun 3, 2021	23.91	24.31	23.91	24.18
791	NASDAQ	BFST	Wed, Jun 2, 2021	24.35	24.45	24.07	24.24
790	NASDAQ	BFST	Tue, Jun 1, 2021	24.41	24.57	23.88	24.35
789	NASDAQ	BFST	Fri, May 28, 2021	24.33	24.40	23.51	24.40
788	NASDAQ	BFST	Thu, May 27, 2021	24.25	24.50	24.01	24.17
787	NASDAQ	BFST	Wed, May 26, 2021	23.48	24.40	23.29	24.01
786	NASDAQ	BFST	Tue, May 25, 2021	24.32	24.43	23.28	23.28
785	NASDAQ	BFST	Mon, May 24, 2021	24.50	24.50	24.00	24.14
784	NASDAQ	BFST	Fri, May 21, 2021	24.24	24.50	24.10	24.43
783	NASDAQ	BFST	Thu, May 20, 2021	24.08	24.19	23.26	24.00
782	NASDAQ	BFST	Wed, May 19, 2021	23.15	23.81	23.00	23.74
781	NASDAQ	BFST	Tue, May 18, 2021	23.80	24.16	23.42	23.42
780	NASDAQ	BFST	Mon, May 17, 2021	23.87	24.17	23.82	23.99
779	NASDAQ	BFST	Fri, May 14, 2021	23.79	24.10	23.57	24.05
778	NASDAQ	BFST	Thu, May 13, 2021	22.93	24.08	22.50	23.81
777	NASDAQ	BFST	Wed, May 12, 2021	23.14	23.37	22.25	22.51
776	NASDAQ	BFST	Tue, May 11, 2021	23.01	23.38	22.73	23.01
775	NASDAQ	BFST	Mon, May 10, 2021	24.31	24.31	23.21	23.21
774	NASDAQ	BFST	Fri, May 7, 2021	23.87	24.35	23.87	24.28
773	NASDAQ	BFST	Thu, May 6, 2021	23.84	24.10	23.76	23.94
772	NASDAQ	BFST	Wed, May 5, 2021	24.18	24.38	23.75	23.83
771	NASDAQ	BFST	Tue, May 4, 2021	24.02	24.35	23.82	23.94
770	NASDAQ	BFST	Mon, May 3, 2021	24.01	24.65	23.80	24.05
769	NASDAQ	BFST	Fri, Apr 30, 2021	23.77	24.33	23.63	23.77
768	NASDAQ	BFST	Thu, Apr 29, 2021	23.80	24.00	23.66	24.00
767	NASDAQ	BFST	Wed, Apr 28, 2021	23.47	23.93	23.21	23.31
766	NASDAQ	BFST	Tue, Apr 27, 2021	23.64	23.64	23.17	23.50
765	NASDAQ	BFST	Mon, Apr 26, 2021	23.43	23.98	23.24	23.50
764	NASDAQ	BFST	Fri, Apr 23, 2021	23.99	23.99	22.76	23.28
763	NASDAQ	BFST	Thu, Apr 22, 2021	23.24	23.99	22.75	22.93
762	NASDAQ	BFST	Wed, Apr 21, 2021	23.69	23.72	22.97	23.09
761	NASDAQ	BFST	Tue, Apr 20, 2021	23.51	23.51	22.93	23.15
760	NASDAQ	BFST	Mon, Apr 19, 2021	23.45	23.80	22.55	23.51
759	NASDAQ	BFST	Fri, Apr 16, 2021	24.00	24.00	23.28	23.47
758	NASDAQ	BFST	Thu, Apr 15, 2021	23.98	23.98	23.00	23.73
757	NASDAQ	BFST	Wed, Apr 14, 2021	23.25	23.96	23.25	23.78
756	NASDAQ	BFST	Tue, Apr 13, 2021	23.24	23.49	23.02	23.20
755	NASDAQ	BFST	Mon, Apr 12, 2021	23.80	23.80	23.50	23.66
754	NASDAQ	BFST	Fri, Apr 9, 2021	23.71	23.91	23.61	23.64
753	NASDAQ	BFST	Thu, Apr 8, 2021	23.58	23.84	23.56	23.84
752	NASDAQ	BFST	Wed, Apr 7, 2021	24.12	24.14	23.26	23.71
751	NASDAQ	BFST	Tue, Apr 6, 2021	24.83	24.95	23.97	24.21
750	NASDAQ	BFST	Mon, Apr 5, 2021	24.91	24.93	24.50	24.82
749	NASDAQ	BFST	Thu, Apr 1, 2021	23.78	24.65	23.68	24.61
748	NASDAQ	BFST	Wed, Mar 31, 2021	23.76	24.35	23.76	23.93
747	NASDAQ	BFST	Tue, Mar 30, 2021	24.11	24.15	22.11	23.96
746	NASDAQ	BFST	Mon, Mar 29, 2021	23.72	24.23	23.51	24.08
745	NASDAQ	BFST	Fri, Mar 26, 2021	23.48	24.08	23.36	24.01
744	NASDAQ	BFST	Thu, Mar 25, 2021	22.75	23.59	22.60	23.17
743	NASDAQ	BFST	Wed, Mar 24, 2021	22.06	23.38	22.06	22.85
742	NASDAQ	BFST	Tue, Mar 23, 2021	22.50	22.78	21.56	21.73
741	NASDAQ	BFST	Mon, Mar 22, 2021	24.37	24.37	22.56	22.76
740	NASDAQ	BFST	Fri, Mar 19, 2021	23.61	24.87	23.09	24.65
739	NASDAQ	BFST	Thu, Mar 18, 2021	23.59	24.45	23.30	23.73
738	NASDAQ	BFST	Wed, Mar 17, 2021	23.69	24.07	23.03	23.51
737	NASDAQ	BFST	Tue, Mar 16, 2021	23.48	23.49	22.68	23.08
736	NASDAQ	BFST	Mon, Mar 15, 2021	24.05	24.05	23.31	23.62
735	NASDAQ	BFST	Fri, Mar 12, 2021	24.33	24.33	23.94	24.25
734	NASDAQ	BFST	Thu, Mar 11, 2021	24.25	24.25	23.51	24.18
733	NASDAQ	BFST	Wed, Mar 10, 2021	23.86	24.25	23.64	24.25
732	NASDAQ	BFST	Tue, Mar 9, 2021	23.90	24.00	23.44	23.70
731	NASDAQ	BFST	Mon, Mar 8, 2021	23.65	24.00	23.55	24.00
730	NASDAQ	BFST	Fri, Mar 5, 2021	23.15	23.75	22.82	23.65
729	NASDAQ	BFST	Thu, Mar 4, 2021	23.34	23.66	22.36	22.94
728	NASDAQ	BFST	Wed, Mar 3, 2021	22.49	23.50	21.45	22.94
727	NASDAQ	BFST	Tue, Mar 2, 2021	22.65	22.74	22.25	22.27
726	NASDAQ	BFST	Mon, Mar 1, 2021	22.75	22.85	22.04	22.83
725	NASDAQ	BFST	Fri, Feb 26, 2021	22.78	23.06	21.97	21.97
724	NASDAQ	BFST	Thu, Feb 25, 2021	23.48	23.60	22.54	22.64
723	NASDAQ	BFST	Wed, Feb 24, 2021	22.68	23.44	22.68	23.41
722	NASDAQ	BFST	Tue, Feb 23, 2021	22.77	23.41	22.39	22.53
721	NASDAQ	BFST	Mon, Feb 22, 2021	22.05	22.85	22.05	22.66
720	NASDAQ	BFST	Fri, Feb 19, 2021	22.13	22.33	21.90	22.10
719	NASDAQ	BFST	Thu, Feb 18, 2021	22.12	22.12	21.75	21.85
718	NASDAQ	BFST	Wed, Feb 17, 2021	22.13	22.13	21.86	21.91
717	NASDAQ	BFST	Tue, Feb 16, 2021	22.86	22.86	21.90	21.90
716	NASDAQ	BFST	Fri, Feb 12, 2021	21.87	22.17	21.67	21.86
715	NASDAQ	BFST	Thu, Feb 11, 2021	21.93	22.20	21.75	21.81
714	NASDAQ	BFST	Wed, Feb 10, 2021	21.75	22.08	21.75	22.04
713	NASDAQ	BFST	Tue, Feb 9, 2021	21.70	21.88	21.49	21.81
712	NASDAQ	BFST	Mon, Feb 8, 2021	21.48	21.90	21.47	21.90
711	NASDAQ	BFST	Fri, Feb 5, 2021	21.53	21.62	21.00	21.53
710	NASDAQ	BFST	Thu, Feb 4, 2021	20.66	21.39	20.66	21.16
709	NASDAQ	BFST	Wed, Feb 3, 2021	20.55	20.80	20.08	20.66
708	NASDAQ	BFST	Tue, Feb 2, 2021	20.63	20.98	20.40	20.72
707	NASDAQ	BFST	Mon, Feb 1, 2021	20.31	20.69	20.00	20.35
706	NASDAQ	BFST	Fri, Jan 29, 2021	20.68	20.91	20.02	20.30
705	NASDAQ	BFST	Thu, Jan 28, 2021	20.69	20.98	20.41	20.82
704	NASDAQ	BFST	Wed, Jan 27, 2021	20.30	20.74	20.20	20.45
703	NASDAQ	BFST	Tue, Jan 26, 2021	21.24	21.30	20.30	20.80
702	NASDAQ	BFST	Mon, Jan 25, 2021	20.99	21.32	20.33	21.00
701	NASDAQ	BFST	Fri, Jan 22, 2021	20.42	21.40	20.09	21.38
700	NASDAQ	BFST	Thu, Jan 21, 2021	21.53	21.55	20.70	20.70
699	NASDAQ	BFST	Wed, Jan 20, 2021	22.00	22.16	21.26	21.62
698	NASDAQ	BFST	Tue, Jan 19, 2021	21.36	22.11	20.66	22.00
697	NASDAQ	BFST	Fri, Jan 15, 2021	21.91	21.99	20.59	21.30
696	NASDAQ	BFST	Thu, Jan 14, 2021	21.82	22.13	21.82	22.04
695	NASDAQ	BFST	Wed, Jan 13, 2021	21.84	21.95	21.20	21.55
694	NASDAQ	BFST	Tue, Jan 12, 2021	21.73	22.15	21.65	21.96
693	NASDAQ	BFST	Mon, Jan 11, 2021	21.10	21.91	20.84	21.69
692	NASDAQ	BFST	Fri, Jan 8, 2021	21.44	21.44	21.06	21.33
691	NASDAQ	BFST	Thu, Jan 7, 2021	21.91	22.08	21.35	21.66
690	NASDAQ	BFST	Wed, Jan 6, 2021	21.14	22.20	21.05	21.74
689	NASDAQ	BFST	Tue, Jan 5, 2021	20.25	20.92	20.03	20.63
688	NASDAQ	BFST	Mon, Jan 4, 2021	20.58	20.58	20.00	20.18
687	NASDAQ	BFST	Thu, Dec 31, 2020	20.46	20.67	20.16	20.36
686	NASDAQ	BFST	Wed, Dec 30, 2020	20.15	20.72	20.15	20.65
685	NASDAQ	BFST	Tue, Dec 29, 2020	20.44	20.44	20.10	20.29
684	NASDAQ	BFST	Mon, Dec 28, 2020	20.36	20.38	20.00	20.27
683	NASDAQ	BFST	Thu, Dec 24, 2020	20.29	20.29	20.00	20.01
682	NASDAQ	BFST	Wed, Dec 23, 2020	20.10	20.36	20.07	20.23
681	NASDAQ	BFST	Tue, Dec 22, 2020	20.43	20.54	20.01	20.03
680	NASDAQ	BFST	Mon, Dec 21, 2020	21.80	21.84	20.31	20.56
679	NASDAQ	BFST	Fri, Dec 18, 2020	21.95	22.00	21.43	21.99
678	NASDAQ	BFST	Thu, Dec 17, 2020	20.95	21.99	20.88	21.85
677	NASDAQ	BFST	Wed, Dec 16, 2020	21.40	21.65	20.99	21.17
676	NASDAQ	BFST	Tue, Dec 15, 2020	20.60	21.61	20.57	21.41
675	NASDAQ	BFST	Mon, Dec 14, 2020	20.50	20.69	20.15	20.50
674	NASDAQ	BFST	Fri, Dec 11, 2020	19.48	20.45	19.48	20.25
673	NASDAQ	BFST	Thu, Dec 10, 2020	19.80	20.16	19.10	19.71
672	NASDAQ	BFST	Wed, Dec 9, 2020	20.45	20.49	19.67	19.78
671	NASDAQ	BFST	Tue, Dec 8, 2020	20.02	20.45	19.97	20.45
670	NASDAQ	BFST	Mon, Dec 7, 2020	20.15	20.50	19.74	20.16
669	NASDAQ	BFST	Fri, Dec 4, 2020	19.99	20.49	19.62	20.40
668	NASDAQ	BFST	Thu, Dec 3, 2020	19.76	20.22	19.60	19.72
667	NASDAQ	BFST	Wed, Dec 2, 2020	19.00	20.21	19.00	20.04
666	NASDAQ	BFST	Tue, Dec 1, 2020	19.26	19.87	18.17	19.00
665	NASDAQ	BFST	Mon, Nov 30, 2020	20.20	20.20	18.60	18.67
664	NASDAQ	BFST	Fri, Nov 27, 2020	20.04	20.28	19.61	20.21
663	NASDAQ	BFST	Wed, Nov 25, 2020	19.84	20.30	19.84	20.06
662	NASDAQ	BFST	Tue, Nov 24, 2020	19.76	20.35	19.76	20.26
661	NASDAQ	BFST	Mon, Nov 23, 2020	19.33	19.46	18.81	19.40
660	NASDAQ	BFST	Fri, Nov 20, 2020	19.51	19.77	18.91	18.95
659	NASDAQ	BFST	Thu, Nov 19, 2020	19.70	19.93	19.43	19.86
658	NASDAQ	BFST	Wed, Nov 18, 2020	20.24	20.36	19.75	19.75
657	NASDAQ	BFST	Tue, Nov 17, 2020	19.79	20.50	19.79	20.00
656	NASDAQ	BFST	Mon, Nov 16, 2020	19.91	20.33	19.85	20.10
655	NASDAQ	BFST	Fri, Nov 13, 2020	19.00	19.55	18.96	19.29
654	NASDAQ	BFST	Thu, Nov 12, 2020	19.46	19.71	18.51	18.74
653	NASDAQ	BFST	Wed, Nov 11, 2020	20.40	20.40	19.02	20.00
652	NASDAQ	BFST	Tue, Nov 10, 2020	19.57	20.79	19.50	20.20
651	NASDAQ	BFST	Mon, Nov 9, 2020	18.51	19.96	18.44	19.17
650	NASDAQ	BFST	Fri, Nov 6, 2020	17.29	17.30	16.89	17.22
649	NASDAQ	BFST	Thu, Nov 5, 2020	16.30	17.29	16.30	17.11
648	NASDAQ	BFST	Wed, Nov 4, 2020	17.37	17.37	16.18	16.35
647	NASDAQ	BFST	Tue, Nov 3, 2020	17.20	17.75	17.20	17.68
646	NASDAQ	BFST	Mon, Nov 2, 2020	16.53	17.00	16.41	16.90
645	NASDAQ	BFST	Fri, Oct 30, 2020	16.65	16.96	16.19	16.61
644	NASDAQ	BFST	Thu, Oct 29, 2020	16.06	17.08	15.90	16.96
643	NASDAQ	BFST	Wed, Oct 28, 2020	15.90	16.64	15.67	16.21
642	NASDAQ	BFST	Tue, Oct 27, 2020	16.78	16.79	16.34	16.36
641	NASDAQ	BFST	Mon, Oct 26, 2020	17.16	17.16	16.43	16.98
640	NASDAQ	BFST	Fri, Oct 23, 2020	17.16	17.35	16.68	17.16
639	NASDAQ	BFST	Thu, Oct 22, 2020	16.49	17.00	16.32	16.95
638	NASDAQ	BFST	Wed, Oct 21, 2020	16.40	16.47	16.23	16.41
637	NASDAQ	BFST	Tue, Oct 20, 2020	16.00	16.45	16.00	16.35
636	NASDAQ	BFST	Mon, Oct 19, 2020	15.91	16.15	15.76	15.85
635	NASDAQ	BFST	Fri, Oct 16, 2020	15.61	16.13	15.61	16.07
634	NASDAQ	BFST	Thu, Oct 15, 2020	14.99	15.90	14.94	15.74
633	NASDAQ	BFST	Wed, Oct 14, 2020	15.47	15.67	15.16	15.22
632	NASDAQ	BFST	Tue, Oct 13, 2020	15.98	15.98	15.42	15.49
631	NASDAQ	BFST	Mon, Oct 12, 2020	15.84	16.20	15.74	16.15
630	NASDAQ	BFST	Fri, Oct 9, 2020	16.20	16.20	15.80	15.82
629	NASDAQ	BFST	Thu, Oct 8, 2020	16.00	16.26	15.83	16.08
628	NASDAQ	BFST	Wed, Oct 7, 2020	15.18	16.00	15.18	16.00
627	NASDAQ	BFST	Tue, Oct 6, 2020	15.84	15.95	15.39	15.40
626	NASDAQ	BFST	Mon, Oct 5, 2020	15.60	15.80	15.40	15.73
625	NASDAQ	BFST	Fri, Oct 2, 2020	15.03	15.77	15.03	15.50
624	NASDAQ	BFST	Thu, Oct 1, 2020	15.09	15.57	14.71	15.32
623	NASDAQ	BFST	Wed, Sep 30, 2020	14.31	15.14	14.31	15.00
622	NASDAQ	BFST	Tue, Sep 29, 2020	14.23	14.68	13.86	14.19
621	NASDAQ	BFST	Mon, Sep 28, 2020	13.67	14.75	13.67	14.11
620	NASDAQ	BFST	Fri, Sep 25, 2020	13.19	13.72	12.60	13.51
619	NASDAQ	BFST	Thu, Sep 24, 2020	12.83	13.53	12.77	13.36
618	NASDAQ	BFST	Wed, Sep 23, 2020	13.08	13.33	12.76	12.79
617	NASDAQ	BFST	Tue, Sep 22, 2020	13.69	13.81	13.02	13.08
616	NASDAQ	BFST	Mon, Sep 21, 2020	14.50	15.30	13.38	13.65
615	NASDAQ	BFST	Fri, Sep 18, 2020	15.13	15.56	14.57	14.74
614	NASDAQ	BFST	Thu, Sep 17, 2020	15.00	15.31	14.93	14.94
613	NASDAQ	BFST	Wed, Sep 16, 2020	15.22	15.39	15.02	15.10
612	NASDAQ	BFST	Tue, Sep 15, 2020	15.35	15.37	15.06	15.06
611	NASDAQ	BFST	Mon, Sep 14, 2020	15.22	15.41	14.98	15.19
610	NASDAQ	BFST	Fri, Sep 11, 2020	15.20	15.28	15.00	15.05
609	NASDAQ	BFST	Thu, Sep 10, 2020	15.25	15.49	15.13	15.14
608	NASDAQ	BFST	Wed, Sep 9, 2020	15.65	15.75	14.67	15.23
607	NASDAQ	BFST	Tue, Sep 8, 2020	15.31	15.49	14.88	15.34
606	NASDAQ	BFST	Fri, Sep 4, 2020	15.85	15.92	15.45	15.55
605	NASDAQ	BFST	Thu, Sep 3, 2020	15.97	15.97	15.40	15.58
604	NASDAQ	BFST	Wed, Sep 2, 2020	15.43	16.00	14.82	15.95
603	NASDAQ	BFST	Tue, Sep 1, 2020	14.37	15.64	14.33	15.50
602	NASDAQ	BFST	Mon, Aug 31, 2020	15.18	15.39	14.22	14.47
601	NASDAQ	BFST	Fri, Aug 28, 2020	14.61	15.14	14.47	15.06
600	NASDAQ	BFST	Thu, Aug 27, 2020	14.18	14.60	13.72	14.55
599	NASDAQ	BFST	Wed, Aug 26, 2020	14.78	14.81	13.98	14.12
598	NASDAQ	BFST	Tue, Aug 25, 2020	14.00	14.96	13.64	14.85
597	NASDAQ	BFST	Mon, Aug 24, 2020	12.45	13.97	12.45	13.82
596	NASDAQ	BFST	Fri, Aug 21, 2020	13.22	13.22	12.12	12.13
595	NASDAQ	BFST	Thu, Aug 20, 2020	13.53	13.62	13.25	13.34
594	NASDAQ	BFST	Wed, Aug 19, 2020	14.16	14.29	13.70	13.80
593	NASDAQ	BFST	Tue, Aug 18, 2020	14.45	14.78	13.75	13.89
592	NASDAQ	BFST	Mon, Aug 17, 2020	14.28	14.60	14.20	14.59
591	NASDAQ	BFST	Fri, Aug 14, 2020	14.71	15.10	13.82	14.73
590	NASDAQ	BFST	Thu, Aug 13, 2020	14.84	14.96	14.18	14.60
589	NASDAQ	BFST	Wed, Aug 12, 2020	15.40	15.40	14.66	15.09
588	NASDAQ	BFST	Tue, Aug 11, 2020	15.29	15.37	14.42	14.97
587	NASDAQ	BFST	Mon, Aug 10, 2020	14.78	15.35	14.49	15.04
586	NASDAQ	BFST	Fri, Aug 7, 2020	13.81	14.89	13.76	14.87
585	NASDAQ	BFST	Thu, Aug 6, 2020	13.80	14.00	13.66	13.94
584	NASDAQ	BFST	Wed, Aug 5, 2020	13.54	14.05	13.43	13.90
583	NASDAQ	BFST	Tue, Aug 4, 2020	13.40	13.40	13.28	13.35
582	NASDAQ	BFST	Mon, Aug 3, 2020	13.52	13.71	13.30	13.54
581	NASDAQ	BFST	Fri, Jul 31, 2020	13.51	13.80	13.44	13.64
580	NASDAQ	BFST	Thu, Jul 30, 2020	14.00	14.19	13.40	13.55
579	NASDAQ	BFST	Wed, Jul 29, 2020	13.66	14.26	13.66	14.21
578	NASDAQ	BFST	Tue, Jul 28, 2020	13.55	13.94	13.50	13.67
577	NASDAQ	BFST	Mon, Jul 27, 2020	14.06	14.27	13.55	13.70
576	NASDAQ	BFST	Fri, Jul 24, 2020	13.87	14.27	13.87	13.88
575	NASDAQ	BFST	Thu, Jul 23, 2020	13.98	14.61	13.85	14.00
574	NASDAQ	BFST	Wed, Jul 22, 2020	14.14	14.65	13.99	14.25
573	NASDAQ	BFST	Tue, Jul 21, 2020	13.84	14.98	13.84	14.36
572	NASDAQ	BFST	Mon, Jul 20, 2020	13.89	14.06	12.65	13.73
571	NASDAQ	BFST	Fri, Jul 17, 2020	14.31	14.89	13.78	14.09
570	NASDAQ	BFST	Thu, Jul 16, 2020	15.75	15.75	14.28	14.58
569	NASDAQ	BFST	Wed, Jul 15, 2020	14.00	15.04	14.00	14.80
568	NASDAQ	BFST	Tue, Jul 14, 2020	14.00	15.22	13.29	13.71
567	NASDAQ	BFST	Mon, Jul 13, 2020	13.95	14.16	13.19	13.86
566	NASDAQ	BFST	Fri, Jul 10, 2020	12.96	13.97	12.80	13.76
565	NASDAQ	BFST	Thu, Jul 9, 2020	13.60	14.15	12.76	12.86
564	NASDAQ	BFST	Wed, Jul 8, 2020	13.67	14.59	13.55	13.69
563	NASDAQ	BFST	Tue, Jul 7, 2020	14.26	14.82	13.79	13.81
562	NASDAQ	BFST	Mon, Jul 6, 2020	14.53	14.74	14.20	14.49
561	NASDAQ	BFST	Thu, Jul 2, 2020	15.01	15.01	14.08	14.21
560	NASDAQ	BFST	Wed, Jul 1, 2020	15.41	15.41	14.47	14.52
559	NASDAQ	BFST	Tue, Jun 30, 2020	14.68	15.55	14.68	15.35
558	NASDAQ	BFST	Mon, Jun 29, 2020	14.50	15.01	14.50	14.78
557	NASDAQ	BFST	Fri, Jun 26, 2020	14.41	14.52	14.03	14.28
556	NASDAQ	BFST	Thu, Jun 25, 2020	14.32	14.70	14.03	14.64
555	NASDAQ	BFST	Wed, Jun 24, 2020	14.73	14.79	14.04	14.45
554	NASDAQ	BFST	Tue, Jun 23, 2020	15.56	16.05	14.86	15.00
553	NASDAQ	BFST	Mon, Jun 22, 2020	14.98	15.54	14.76	15.43
552	NASDAQ	BFST	Fri, Jun 19, 2020	16.45	16.85	14.86	15.10
551	NASDAQ	BFST	Thu, Jun 18, 2020	15.24	16.95	15.08	16.57
550	NASDAQ	BFST	Wed, Jun 17, 2020	16.54	16.80	15.05	15.35
549	NASDAQ	BFST	Tue, Jun 16, 2020	15.80	16.87	15.06	16.56
548	NASDAQ	BFST	Mon, Jun 15, 2020	14.25	15.25	14.13	15.03
547	NASDAQ	BFST	Fri, Jun 12, 2020	14.69	14.95	14.25	14.84
546	NASDAQ	BFST	Thu, Jun 11, 2020	15.34	15.34	13.84	13.98
545	NASDAQ	BFST	Wed, Jun 10, 2020	17.10	17.10	16.00	16.00
544	NASDAQ	BFST	Tue, Jun 9, 2020	16.37	17.33	16.00	16.93
543	NASDAQ	BFST	Mon, Jun 8, 2020	18.19	18.19	16.61	16.72
542	NASDAQ	BFST	Fri, Jun 5, 2020	16.40	17.99	16.33	17.36
541	NASDAQ	BFST	Thu, Jun 4, 2020	15.51	15.84	14.97	15.62
540	NASDAQ	BFST	Wed, Jun 3, 2020	14.37	16.35	14.15	15.65
539	NASDAQ	BFST	Tue, Jun 2, 2020	14.13	14.46	14.00	14.19
538	NASDAQ	BFST	Mon, Jun 1, 2020	14.87	14.87	14.00	14.00
537	NASDAQ	BFST	Fri, May 29, 2020	15.15	15.65	14.05	14.49
536	NASDAQ	BFST	Thu, May 28, 2020	14.38	16.33	14.31	15.20
535	NASDAQ	BFST	Wed, May 27, 2020	14.10	14.33	13.93	14.14
534	NASDAQ	BFST	Tue, May 26, 2020	13.17	14.47	13.16	13.79
533	NASDAQ	BFST	Fri, May 22, 2020	12.73	12.73	12.40	12.73
532	NASDAQ	BFST	Thu, May 21, 2020	12.50	12.92	12.08	12.65
531	NASDAQ	BFST	Wed, May 20, 2020	12.31	12.75	12.24	12.55
530	NASDAQ	BFST	Tue, May 19, 2020	12.29	12.53	11.89	12.03
529	NASDAQ	BFST	Mon, May 18, 2020	11.92	12.60	10.95	12.34
528	NASDAQ	BFST	Fri, May 15, 2020	11.07	11.46	10.90	11.44
527	NASDAQ	BFST	Thu, May 14, 2020	10.72	11.40	10.00	11.08
526	NASDAQ	BFST	Wed, May 13, 2020	11.25	11.26	10.43	11.12
525	NASDAQ	BFST	Tue, May 12, 2020	12.10	12.10	11.34	11.34
524	NASDAQ	BFST	Mon, May 11, 2020	12.02	12.28	11.33	11.99
523	NASDAQ	BFST	Fri, May 8, 2020	12.37	13.03	11.75	12.08
522	NASDAQ	BFST	Thu, May 7, 2020	11.94	13.31	11.66	11.96
521	NASDAQ	BFST	Wed, May 6, 2020	12.62	12.62	11.55	11.78
520	NASDAQ	BFST	Tue, May 5, 2020	12.74	14.05	12.47	12.58
519	NASDAQ	BFST	Mon, May 4, 2020	12.61	12.81	11.84	12.74
518	NASDAQ	BFST	Fri, May 1, 2020	13.16	14.18	12.30	12.96
517	NASDAQ	BFST	Thu, Apr 30, 2020	14.01	14.33	13.50	13.98
516	NASDAQ	BFST	Wed, Apr 29, 2020	13.24	14.91	11.84	14.49
515	NASDAQ	BFST	Tue, Apr 28, 2020	13.49	14.58	13.13	14.01
514	NASDAQ	BFST	Mon, Apr 27, 2020	12.90	13.38	12.59	13.24
513	NASDAQ	BFST	Fri, Apr 24, 2020	13.11	13.11	12.32	12.52
512	NASDAQ	BFST	Thu, Apr 23, 2020	12.08	13.08	11.82	12.58
511	NASDAQ	BFST	Wed, Apr 22, 2020	12.38	12.38	11.59	12.15
510	NASDAQ	BFST	Tue, Apr 21, 2020	11.28	12.10	11.11	12.08
509	NASDAQ	BFST	Mon, Apr 20, 2020	12.02	12.49	11.68	11.83
508	NASDAQ	BFST	Fri, Apr 17, 2020	12.37	12.63	11.92	12.04
507	NASDAQ	BFST	Thu, Apr 16, 2020	12.20	12.20	11.10	11.70
506	NASDAQ	BFST	Wed, Apr 15, 2020	12.51	12.51	11.51	11.86
505	NASDAQ	BFST	Tue, Apr 14, 2020	13.18	13.84	12.84	12.95
504	NASDAQ	BFST	Mon, Apr 13, 2020	13.85	13.85	12.30	12.79
503	NASDAQ	BFST	Thu, Apr 9, 2020	13.18	13.65	12.79	13.45
502	NASDAQ	BFST	Wed, Apr 8, 2020	12.45	12.80	11.61	12.63
501	NASDAQ	BFST	Tue, Apr 7, 2020	12.82	13.13	11.26	11.96
500	NASDAQ	BFST	Mon, Apr 6, 2020	11.62	13.42	11.62	12.30
499	NASDAQ	BFST	Fri, Apr 3, 2020	11.65	12.53	10.85	11.00
498	NASDAQ	BFST	Thu, Apr 2, 2020	10.97	12.19	10.97	11.88
497	NASDAQ	BFST	Wed, Apr 1, 2020	13.28	13.28	11.25	11.27
496	NASDAQ	BFST	Tue, Mar 31, 2020	13.53	14.23	12.68	13.50
495	NASDAQ	BFST	Mon, Mar 30, 2020	13.30	14.58	12.26	13.50
494	NASDAQ	BFST	Fri, Mar 27, 2020	14.70	14.70	12.00	13.42
493	NASDAQ	BFST	Thu, Mar 26, 2020	11.01	15.07	11.00	14.87
492	NASDAQ	BFST	Wed, Mar 25, 2020	10.25	12.83	10.15	11.19
491	NASDAQ	BFST	Tue, Mar 24, 2020	10.34	10.97	10.00	10.25
490	NASDAQ	BFST	Mon, Mar 23, 2020	10.10	10.23	9.17	9.83
489	NASDAQ	BFST	Fri, Mar 20, 2020	9.75	10.68	9.75	9.96
488	NASDAQ	BFST	Thu, Mar 19, 2020	10.40	12.43	9.25	9.64
487	NASDAQ	BFST	Wed, Mar 18, 2020	11.21	13.70	10.35	10.40
486	NASDAQ	BFST	Tue, Mar 17, 2020	11.99	13.00	10.49	11.00
485	NASDAQ	BFST	Mon, Mar 16, 2020	12.59	13.70	10.91	10.91
484	NASDAQ	BFST	Fri, Mar 13, 2020	16.47	16.61	13.25	15.00
483	NASDAQ	BFST	Thu, Mar 12, 2020	16.72	17.63	15.10	15.11
482	NASDAQ	BFST	Wed, Mar 11, 2020	17.71	18.45	17.27	17.47
481	NASDAQ	BFST	Tue, Mar 10, 2020	19.85	19.85	16.60	18.61
480	NASDAQ	BFST	Mon, Mar 9, 2020	20.85	21.33	18.70	19.50
479	NASDAQ	BFST	Fri, Mar 6, 2020	21.31	22.10	21.27	21.69
478	NASDAQ	BFST	Thu, Mar 5, 2020	23.14	23.59	21.30	21.60
477	NASDAQ	BFST	Wed, Mar 4, 2020	23.75	23.75	22.80	23.59
476	NASDAQ	BFST	Tue, Mar 3, 2020	23.96	24.38	22.97	23.18
475	NASDAQ	BFST	Mon, Mar 2, 2020	23.92	24.28	23.68	24.08
474	NASDAQ	BFST	Fri, Feb 28, 2020	24.37	24.85	23.49	24.07
473	NASDAQ	BFST	Thu, Feb 27, 2020	24.90	25.32	24.72	24.77
472	NASDAQ	BFST	Wed, Feb 26, 2020	25.01	25.24	24.75	25.00
471	NASDAQ	BFST	Tue, Feb 25, 2020	25.14	25.33	24.65	24.90
470	NASDAQ	BFST	Mon, Feb 24, 2020	24.98	25.32	24.90	25.03
469	NASDAQ	BFST	Fri, Feb 21, 2020	25.78	25.93	25.45	25.45
468	NASDAQ	BFST	Thu, Feb 20, 2020	25.61	25.84	25.51	25.71
467	NASDAQ	BFST	Wed, Feb 19, 2020	25.86	26.14	25.60	25.60
466	NASDAQ	BFST	Tue, Feb 18, 2020	26.28	26.64	25.57	25.57
465	NASDAQ	BFST	Fri, Feb 14, 2020	26.25	26.26	26.14	26.19
464	NASDAQ	BFST	Thu, Feb 13, 2020	26.10	26.51	26.10	26.50
463	NASDAQ	BFST	Wed, Feb 12, 2020	26.32	26.32	26.20	26.21
462	NASDAQ	BFST	Tue, Feb 11, 2020	26.06	26.20	26.06	26.11
461	NASDAQ	BFST	Mon, Feb 10, 2020	25.77	26.00	25.75	26.00
460	NASDAQ	BFST	Fri, Feb 7, 2020	26.03	26.10	25.74	25.74
459	NASDAQ	BFST	Thu, Feb 6, 2020	26.20	26.25	25.99	26.02
458	NASDAQ	BFST	Wed, Feb 5, 2020	25.60	26.30	25.60	26.00
457	NASDAQ	BFST	Tue, Feb 4, 2020	25.53	25.63	24.82	25.40
456	NASDAQ	BFST	Mon, Feb 3, 2020	25.03	25.75	24.77	25.26
455	NASDAQ	BFST	Fri, Jan 31, 2020	24.66	24.97	24.60	24.78
454	NASDAQ	BFST	Thu, Jan 30, 2020	25.14	25.18	24.87	24.87
453	NASDAQ	BFST	Wed, Jan 29, 2020	25.03	25.37	25.00	25.37
452	NASDAQ	BFST	Tue, Jan 28, 2020	25.00	25.08	24.80	25.00
451	NASDAQ	BFST	Mon, Jan 27, 2020	24.89	25.39	24.59	24.59
450	NASDAQ	BFST	Fri, Jan 24, 2020	24.71	24.96	24.65	24.65
449	NASDAQ	BFST	Thu, Jan 23, 2020	24.51	24.86	24.51	24.86
448	NASDAQ	BFST	Wed, Jan 22, 2020	24.50	24.63	24.30	24.41
447	NASDAQ	BFST	Tue, Jan 21, 2020	24.66	24.99	24.46	24.63
446	NASDAQ	BFST	Fri, Jan 17, 2020	25.11	25.11	24.73	24.73
445	NASDAQ	BFST	Thu, Jan 16, 2020	25.00	25.04	24.74	24.90
444	NASDAQ	BFST	Wed, Jan 15, 2020	24.79	24.99	24.79	24.97
443	NASDAQ	BFST	Tue, Jan 14, 2020	24.93	25.00	24.85	24.92
442	NASDAQ	BFST	Mon, Jan 13, 2020	24.91	25.00	24.90	25.00
441	NASDAQ	BFST	Fri, Jan 10, 2020	24.96	25.09	24.64	24.98
440	NASDAQ	BFST	Thu, Jan 9, 2020	25.00	25.00	25.00	25.00
439	NASDAQ	BFST	Wed, Jan 8, 2020	24.56	25.11	24.35	24.97
438	NASDAQ	BFST	Tue, Jan 7, 2020	24.90	25.07	24.75	24.80
437	NASDAQ	BFST	Mon, Jan 6, 2020	24.90	25.00	24.83	24.93
436	NASDAQ	BFST	Fri, Jan 3, 2020	25.00	25.07	24.61	24.90
435	NASDAQ	BFST	Thu, Jan 2, 2020	25.07	25.07	24.88	24.97
434	NASDAQ	BFST	Tue, Dec 31, 2019	24.35	25.03	24.11	24.93
433	NASDAQ	BFST	Mon, Dec 30, 2019	24.63	24.65	24.12	24.29
432	NASDAQ	BFST	Fri, Dec 27, 2019	24.94	25.50	24.58	24.87
431	NASDAQ	BFST	Thu, Dec 26, 2019	24.52	24.98	24.52	24.90
430	NASDAQ	BFST	Tue, Dec 24, 2019	24.56	24.79	24.41	24.66
429	NASDAQ	BFST	Mon, Dec 23, 2019	24.88	25.18	24.15	24.60
428	NASDAQ	BFST	Fri, Dec 20, 2019	25.01	25.01	24.82	25.00
427	NASDAQ	BFST	Thu, Dec 19, 2019	24.71	25.00	23.97	24.83
426	NASDAQ	BFST	Wed, Dec 18, 2019	24.99	25.00	24.83	24.83
425	NASDAQ	BFST	Tue, Dec 17, 2019	25.00	25.00	24.87	24.87
424	NASDAQ	BFST	Mon, Dec 16, 2019	25.00	25.18	24.95	24.95
423	NASDAQ	BFST	Fri, Dec 13, 2019	24.28	25.18	24.27	24.99
422	NASDAQ	BFST	Thu, Dec 12, 2019	24.61	25.05	24.12	25.00
421	NASDAQ	BFST	Wed, Dec 11, 2019	24.79	25.18	24.60	24.88
420	NASDAQ	BFST	Tue, Dec 10, 2019	24.52	24.89	24.30	24.89
419	NASDAQ	BFST	Mon, Dec 9, 2019	24.77	24.77	24.58	24.59
418	NASDAQ	BFST	Fri, Dec 6, 2019	24.43	25.13	24.43	24.76
417	NASDAQ	BFST	Thu, Dec 5, 2019	24.52	24.52	24.31	24.31
416	NASDAQ	BFST	Wed, Dec 4, 2019	24.60	24.83	24.35	24.65
415	NASDAQ	BFST	Tue, Dec 3, 2019	24.18	24.50	24.10	24.42
414	NASDAQ	BFST	Mon, Dec 2, 2019	24.48	24.54	24.38	24.54
413	NASDAQ	BFST	Fri, Nov 29, 2019	24.40	24.69	23.77	24.60
412	NASDAQ	BFST	Wed, Nov 27, 2019	24.01	24.78	24.01	24.05
411	NASDAQ	BFST	Tue, Nov 26, 2019	24.93	24.93	24.26	24.26
410	NASDAQ	BFST	Mon, Nov 25, 2019	24.63	25.18	24.61	24.94
409	NASDAQ	BFST	Fri, Nov 22, 2019	24.72	24.99	24.65	24.73
408	NASDAQ	BFST	Thu, Nov 21, 2019	24.50	24.90	24.49	24.54
407	NASDAQ	BFST	Wed, Nov 20, 2019	24.81	24.97	24.27	24.58
406	NASDAQ	BFST	Tue, Nov 19, 2019	24.48	24.98	24.45	24.98
405	NASDAQ	BFST	Mon, Nov 18, 2019	24.66	24.66	23.65	24.33
404	NASDAQ	BFST	Fri, Nov 15, 2019	24.85	24.98	24.66	24.79
403	NASDAQ	BFST	Thu, Nov 14, 2019	24.69	24.79	24.58	24.66
402	NASDAQ	BFST	Wed, Nov 13, 2019	24.56	24.90	24.54	24.82
401	NASDAQ	BFST	Tue, Nov 12, 2019	24.59	24.90	24.54	24.61
400	NASDAQ	BFST	Mon, Nov 11, 2019	24.74	24.74	24.44	24.70
399	NASDAQ	BFST	Fri, Nov 8, 2019	24.76	24.79	24.76	24.79
398	NASDAQ	BFST	Thu, Nov 7, 2019	24.90	24.95	24.85	24.90
397	NASDAQ	BFST	Wed, Nov 6, 2019	24.60	24.85	24.45	24.77
396	NASDAQ	BFST	Tue, Nov 5, 2019	24.90	24.90	24.75	24.85
395	NASDAQ	BFST	Mon, Nov 4, 2019	24.42	24.94	24.42	24.90
394	NASDAQ	BFST	Fri, Nov 1, 2019	24.66	24.73	24.09	24.39
393	NASDAQ	BFST	Thu, Oct 31, 2019	24.88	24.90	24.40	24.44
392	NASDAQ	BFST	Wed, Oct 30, 2019	24.32	24.99	24.32	24.91
391	NASDAQ	BFST	Tue, Oct 29, 2019	24.44	24.68	24.18	24.36
390	NASDAQ	BFST	Mon, Oct 28, 2019	24.66	24.69	24.14	24.58
389	NASDAQ	BFST	Fri, Oct 25, 2019	24.84	24.86	24.27	24.27
388	NASDAQ	BFST	Thu, Oct 24, 2019	24.49	24.50	23.98	24.45
387	NASDAQ	BFST	Wed, Oct 23, 2019	24.50	24.50	24.28	24.28
386	NASDAQ	BFST	Tue, Oct 22, 2019	24.45	24.63	24.38	24.38
385	NASDAQ	BFST	Mon, Oct 21, 2019	24.54	24.73	24.25	24.73
384	NASDAQ	BFST	Fri, Oct 18, 2019	24.13	24.48	24.13	24.38
383	NASDAQ	BFST	Thu, Oct 17, 2019	24.40	24.40	24.23	24.23
382	NASDAQ	BFST	Wed, Oct 16, 2019	24.35	24.35	24.22	24.24
381	NASDAQ	BFST	Tue, Oct 15, 2019	24.17	24.38	24.17	24.38
380	NASDAQ	BFST	Mon, Oct 14, 2019	24.10	24.25	23.77	24.25
379	NASDAQ	BFST	Fri, Oct 11, 2019	24.22	24.43	24.00	24.20
378	NASDAQ	BFST	Thu, Oct 10, 2019	24.06	24.18	23.81	23.95
377	NASDAQ	BFST	Wed, Oct 9, 2019	23.96	24.17	23.88	23.88
376	NASDAQ	BFST	Tue, Oct 8, 2019	23.88	23.97	23.76	23.76
375	NASDAQ	BFST	Mon, Oct 7, 2019	24.18	24.40	23.91	23.91
374	NASDAQ	BFST	Fri, Oct 4, 2019	23.92	24.29	23.80	24.29
373	NASDAQ	BFST	Thu, Oct 3, 2019	23.94	24.21	23.83	24.02
372	NASDAQ	BFST	Wed, Oct 2, 2019	24.28	24.59	24.02	24.02
371	NASDAQ	BFST	Tue, Oct 1, 2019	24.52	24.78	24.52	24.61
370	NASDAQ	BFST	Mon, Sep 30, 2019	24.78	24.90	24.24	24.40
369	NASDAQ	BFST	Fri, Sep 27, 2019	25.02	25.02	24.55	24.55
368	NASDAQ	BFST	Thu, Sep 26, 2019	24.81	24.90	24.50	24.51
367	NASDAQ	BFST	Wed, Sep 25, 2019	24.55	25.10	24.18	25.00
366	NASDAQ	BFST	Tue, Sep 24, 2019	24.43	25.00	24.33	24.63
365	NASDAQ	BFST	Mon, Sep 23, 2019	24.71	24.87	24.10	24.75
364	NASDAQ	BFST	Fri, Sep 20, 2019	24.50	25.04	24.13	24.99
363	NASDAQ	BFST	Thu, Sep 19, 2019	24.95	25.00	24.50	24.55
362	NASDAQ	BFST	Wed, Sep 18, 2019	25.06	25.10	24.74	24.75
361	NASDAQ	BFST	Tue, Sep 17, 2019	24.91	25.10	24.57	24.97
360	NASDAQ	BFST	Mon, Sep 16, 2019	25.18	25.18	24.36	24.91
359	NASDAQ	BFST	Fri, Sep 13, 2019	25.29	25.50	25.12	25.12
358	NASDAQ	BFST	Thu, Sep 12, 2019	24.33	25.49	23.64	25.25
357	NASDAQ	BFST	Wed, Sep 11, 2019	23.76	25.10	23.76	24.56
356	NASDAQ	BFST	Tue, Sep 10, 2019	23.50	23.90	23.46	23.57
355	NASDAQ	BFST	Mon, Sep 9, 2019	24.00	24.00	23.63	24.00
354	NASDAQ	BFST	Fri, Sep 6, 2019	23.62	24.00	23.19	23.61
353	NASDAQ	BFST	Thu, Sep 5, 2019	23.68	23.75	23.27	23.42
352	NASDAQ	BFST	Wed, Sep 4, 2019	23.61	23.61	23.44	23.44
351	NASDAQ	BFST	Tue, Sep 3, 2019	23.48	23.48	23.00	23.00
350	NASDAQ	BFST	Fri, Aug 30, 2019	23.68	23.68	23.50	23.62
349	NASDAQ	BFST	Thu, Aug 29, 2019	22.56	24.03	22.56	23.60
348	NASDAQ	BFST	Wed, Aug 28, 2019	23.31	23.50	23.31	23.50
347	NASDAQ	BFST	Tue, Aug 27, 2019	23.21	23.92	23.03	23.20
346	NASDAQ	BFST	Mon, Aug 26, 2019	22.85	23.25	22.82	23.25
345	NASDAQ	BFST	Fri, Aug 23, 2019	23.10	23.94	22.01	22.55
344	NASDAQ	BFST	Thu, Aug 22, 2019	24.27	24.55	23.60	23.86
343	NASDAQ	BFST	Wed, Aug 21, 2019	24.94	24.94	24.02	24.02
342	NASDAQ	BFST	Tue, Aug 20, 2019	24.44	25.07	24.23	24.67
341	NASDAQ	BFST	Mon, Aug 19, 2019	24.56	24.66	24.05	24.55
340	NASDAQ	BFST	Fri, Aug 16, 2019	23.32	24.52	23.30	24.25
339	NASDAQ	BFST	Thu, Aug 15, 2019	22.95	23.58	22.95	23.25
338	NASDAQ	BFST	Wed, Aug 14, 2019	23.38	24.00	22.68	22.68
337	NASDAQ	BFST	Tue, Aug 13, 2019	23.47	23.94	23.03	23.88
336	NASDAQ	BFST	Mon, Aug 12, 2019	22.77	23.48	22.75	23.37
335	NASDAQ	BFST	Fri, Aug 9, 2019	23.00	23.48	22.45	22.79
334	NASDAQ	BFST	Thu, Aug 8, 2019	23.00	24.14	22.46	23.44
333	NASDAQ	BFST	Wed, Aug 7, 2019	23.09	23.66	22.31	23.11
332	NASDAQ	BFST	Tue, Aug 6, 2019	22.95	23.75	22.00	23.70
331	NASDAQ	BFST	Mon, Aug 5, 2019	24.03	24.03	21.56	22.67
330	NASDAQ	BFST	Fri, Aug 2, 2019	24.76	25.19	24.21	24.25
329	NASDAQ	BFST	Thu, Aug 1, 2019	24.86	25.21	24.75	24.89
328	NASDAQ	BFST	Wed, Jul 31, 2019	25.18	25.30	24.90	24.94
327	NASDAQ	BFST	Tue, Jul 30, 2019	24.92	25.48	24.92	25.17
326	NASDAQ	BFST	Mon, Jul 29, 2019	25.14	25.20	24.76	25.02
325	NASDAQ	BFST	Fri, Jul 26, 2019	25.21	25.25	24.90	25.01
324	NASDAQ	BFST	Thu, Jul 25, 2019	25.01	25.43	25.01	25.24
323	NASDAQ	BFST	Wed, Jul 24, 2019	25.20	25.45	25.16	25.25
322	NASDAQ	BFST	Tue, Jul 23, 2019	25.00	25.20	24.97	25.20
321	NASDAQ	BFST	Mon, Jul 22, 2019	24.95	25.42	24.95	25.42
320	NASDAQ	BFST	Fri, Jul 19, 2019	25.01	25.24	24.95	25.16
319	NASDAQ	BFST	Thu, Jul 18, 2019	25.24	25.24	24.98	25.24
318	NASDAQ	BFST	Wed, Jul 17, 2019	24.96	25.24	24.95	25.03
317	NASDAQ	BFST	Tue, Jul 16, 2019	25.20	25.20	24.95	25.07
316	NASDAQ	BFST	Mon, Jul 15, 2019	24.99	25.25	24.99	25.24
315	NASDAQ	BFST	Fri, Jul 12, 2019	25.49	25.68	25.00	25.06
314	NASDAQ	BFST	Thu, Jul 11, 2019	25.41	25.57	25.11	25.29
313	NASDAQ	BFST	Wed, Jul 10, 2019	25.29	25.75	25.26	25.40
312	NASDAQ	BFST	Tue, Jul 9, 2019	25.01	25.84	25.01	25.29
311	NASDAQ	BFST	Mon, Jul 8, 2019	25.72	25.80	25.66	25.79
310	NASDAQ	BFST	Fri, Jul 5, 2019	25.51	25.81	25.46	25.76
309	NASDAQ	BFST	Wed, Jul 3, 2019	25.95	25.95	25.48	25.60
308	NASDAQ	BFST	Tue, Jul 2, 2019	25.68	25.88	25.10	25.47
307	NASDAQ	BFST	Mon, Jul 1, 2019	25.81	25.89	25.48	25.48
306	NASDAQ	BFST	Fri, Jun 28, 2019	25.43	25.60	25.35	25.45
305	NASDAQ	BFST	Thu, Jun 27, 2019	25.21	25.60	25.20	25.45
304	NASDAQ	BFST	Wed, Jun 26, 2019	25.41	25.63	24.96	25.26
303	NASDAQ	BFST	Tue, Jun 25, 2019	25.44	25.70	25.07	25.60
302	NASDAQ	BFST	Mon, Jun 24, 2019	25.48	25.48	25.22	25.40
301	NASDAQ	BFST	Fri, Jun 21, 2019	25.08	25.45	24.97	25.43
300	NASDAQ	BFST	Thu, Jun 20, 2019	25.38	25.38	24.98	25.37
299	NASDAQ	BFST	Wed, Jun 19, 2019	24.99	25.25	24.99	25.24
298	NASDAQ	BFST	Tue, Jun 18, 2019	25.24	25.24	24.90	25.20
297	NASDAQ	BFST	Mon, Jun 17, 2019	25.22	25.22	24.92	25.10
296	NASDAQ	BFST	Fri, Jun 14, 2019	24.19	25.25	24.05	24.75
295	NASDAQ	BFST	Thu, Jun 13, 2019	24.50	24.83	24.32	24.59
294	NASDAQ	BFST	Wed, Jun 12, 2019	24.90	25.42	23.54	24.18
293	NASDAQ	BFST	Tue, Jun 11, 2019	25.03	25.27	24.67	25.15
292	NASDAQ	BFST	Mon, Jun 10, 2019	25.00	25.41	24.83	24.97
291	NASDAQ	BFST	Fri, Jun 7, 2019	24.93	25.00	24.72	24.84
290	NASDAQ	BFST	Thu, Jun 6, 2019	25.18	25.18	24.69	24.85
289	NASDAQ	BFST	Wed, Jun 5, 2019	24.87	25.30	24.75	24.75
288	NASDAQ	BFST	Tue, Jun 4, 2019	24.76	25.04	24.53	25.04
287	NASDAQ	BFST	Mon, Jun 3, 2019	24.62	24.97	24.09	24.75
286	NASDAQ	BFST	Fri, May 31, 2019	24.98	24.98	24.52	24.52
285	NASDAQ	BFST	Thu, May 30, 2019	24.97	25.04	24.46	24.99
284	NASDAQ	BFST	Wed, May 29, 2019	24.65	25.03	24.65	24.77
283	NASDAQ	BFST	Tue, May 28, 2019	24.96	25.15	24.71	24.71
282	NASDAQ	BFST	Fri, May 24, 2019	25.28	25.28	24.48	25.14
281	NASDAQ	BFST	Thu, May 23, 2019	25.13	25.13	24.42	24.69
280	NASDAQ	BFST	Wed, May 22, 2019	24.89	25.40	24.85	25.12
279	NASDAQ	BFST	Tue, May 21, 2019	25.36	25.36	25.06	25.27
278	NASDAQ	BFST	Mon, May 20, 2019	25.30	25.37	24.91	25.35
277	NASDAQ	BFST	Fri, May 17, 2019	25.17	25.50	24.88	25.36
276	NASDAQ	BFST	Thu, May 16, 2019	25.25	25.50	25.08	25.20
275	NASDAQ	BFST	Wed, May 15, 2019	25.39	25.42	24.69	25.30
274	NASDAQ	BFST	Tue, May 14, 2019	25.45	25.45	24.13	25.34
273	NASDAQ	BFST	Mon, May 13, 2019	24.29	25.14	24.12	24.61
272	NASDAQ	BFST	Fri, May 10, 2019	24.69	25.40	24.50	24.50
271	NASDAQ	BFST	Thu, May 9, 2019	25.43	25.50	24.32	24.33
270	NASDAQ	BFST	Wed, May 8, 2019	25.45	25.48	25.26	25.48
269	NASDAQ	BFST	Tue, May 7, 2019	25.43	25.44	25.15	25.31
268	NASDAQ	BFST	Mon, May 6, 2019	25.43	25.50	24.77	25.20
267	NASDAQ	BFST	Fri, May 3, 2019	25.25	25.50	24.82	25.27
266	NASDAQ	BFST	Thu, May 2, 2019	25.48	25.48	25.04	25.16
265	NASDAQ	BFST	Wed, May 1, 2019	25.25	25.50	24.86	25.14
264	NASDAQ	BFST	Tue, Apr 30, 2019	24.58	25.45	24.58	25.45
263	NASDAQ	BFST	Mon, Apr 29, 2019	24.52	25.00	24.52	24.95
262	NASDAQ	BFST	Fri, Apr 26, 2019	24.88	24.96	24.15	24.50
261	NASDAQ	BFST	Thu, Apr 25, 2019	24.57	24.65	24.47	24.47
260	NASDAQ	BFST	Wed, Apr 24, 2019	24.51	24.75	24.51	24.69
259	NASDAQ	BFST	Tue, Apr 23, 2019	24.75	24.90	24.55	24.78
258	NASDAQ	BFST	Mon, Apr 22, 2019	24.47	24.76	24.47	24.59
257	NASDAQ	BFST	Thu, Apr 18, 2019	24.49	24.80	23.43	24.75
256	NASDAQ	BFST	Wed, Apr 17, 2019	24.65	24.83	24.08	24.71
255	NASDAQ	BFST	Tue, Apr 16, 2019	24.70	24.84	24.43	24.43
254	NASDAQ	BFST	Mon, Apr 15, 2019	24.89	24.90	24.53	24.65
253	NASDAQ	BFST	Fri, Apr 12, 2019	24.73	24.90	24.68	24.89
252	NASDAQ	BFST	Thu, Apr 11, 2019	24.65	24.76	24.57	24.57
251	NASDAQ	BFST	Wed, Apr 10, 2019	24.70	24.85	24.61	24.82
250	NASDAQ	BFST	Tue, Apr 9, 2019	24.61	24.70	24.61	24.65
249	NASDAQ	BFST	Mon, Apr 8, 2019	24.70	24.75	24.58	24.62
248	NASDAQ	BFST	Fri, Apr 5, 2019	24.60	24.73	24.52	24.72
247	NASDAQ	BFST	Thu, Apr 4, 2019	23.66	24.63	23.66	24.56
246	NASDAQ	BFST	Wed, Apr 3, 2019	24.34	24.34	23.66	24.09
245	NASDAQ	BFST	Tue, Apr 2, 2019	24.31	24.74	24.02	24.35
244	NASDAQ	BFST	Mon, Apr 1, 2019	24.35	25.00	23.50	24.59
243	NASDAQ	BFST	Fri, Mar 29, 2019	24.73	25.00	24.33	24.54
242	NASDAQ	BFST	Thu, Mar 28, 2019	24.80	25.13	24.40	24.80
241	NASDAQ	BFST	Wed, Mar 27, 2019	24.63	24.75	24.34	24.45
240	NASDAQ	BFST	Tue, Mar 26, 2019	24.25	24.39	23.03	24.38
239	NASDAQ	BFST	Mon, Mar 25, 2019	22.76	23.87	22.44	23.87
238	NASDAQ	BFST	Fri, Mar 22, 2019	25.03	25.69	22.43	22.59
237	NASDAQ	BFST	Thu, Mar 21, 2019	25.25	25.53	24.99	25.11
236	NASDAQ	BFST	Wed, Mar 20, 2019	25.25	25.67	25.15	25.45
235	NASDAQ	BFST	Tue, Mar 19, 2019	25.10	25.87	25.10	25.70
234	NASDAQ	BFST	Mon, Mar 18, 2019	25.32	25.50	24.81	25.49
233	NASDAQ	BFST	Fri, Mar 15, 2019	24.63	25.87	24.63	25.33
232	NASDAQ	BFST	Thu, Mar 14, 2019	24.65	24.65	24.11	24.62
231	NASDAQ	BFST	Wed, Mar 13, 2019	24.09	24.69	23.99	24.69
230	NASDAQ	BFST	Tue, Mar 12, 2019	24.00	24.32	23.94	24.19
229	NASDAQ	BFST	Mon, Mar 11, 2019	24.07	24.17	23.88	24.04
228	NASDAQ	BFST	Fri, Mar 8, 2019	23.43	24.24	23.43	23.93
227	NASDAQ	BFST	Thu, Mar 7, 2019	24.83	24.99	23.27	23.48
226	NASDAQ	BFST	Wed, Mar 6, 2019	24.93	25.31	24.80	25.03
225	NASDAQ	BFST	Tue, Mar 5, 2019	25.70	25.74	24.84	25.08
224	NASDAQ	BFST	Mon, Mar 4, 2019	24.87	25.80	24.24	25.61
223	NASDAQ	BFST	Fri, Mar 1, 2019	24.62	25.00	24.60	25.00
222	NASDAQ	BFST	Thu, Feb 28, 2019	24.29	25.00	24.03	24.72
221	NASDAQ	BFST	Wed, Feb 27, 2019	24.19	24.50	24.18	24.18
220	NASDAQ	BFST	Tue, Feb 26, 2019	23.96	24.44	23.18	24.08
219	NASDAQ	BFST	Mon, Feb 25, 2019	24.40	24.50	24.03	24.03
218	NASDAQ	BFST	Fri, Feb 22, 2019	24.17	24.44	24.15	24.35
217	NASDAQ	BFST	Thu, Feb 21, 2019	24.25	24.25	23.99	24.06
216	NASDAQ	BFST	Wed, Feb 20, 2019	24.23	24.50	24.08	24.08
215	NASDAQ	BFST	Tue, Feb 19, 2019	24.02	24.47	24.02	24.38
214	NASDAQ	BFST	Fri, Feb 15, 2019	24.55	24.65	23.78	24.26
213	NASDAQ	BFST	Thu, Feb 14, 2019	24.16	24.67	23.88	24.40
212	NASDAQ	BFST	Wed, Feb 13, 2019	24.10	24.45	24.04	24.45
211	NASDAQ	BFST	Tue, Feb 12, 2019	24.23	24.37	23.98	24.21
210	NASDAQ	BFST	Mon, Feb 11, 2019	24.69	24.93	24.10	24.14
209	NASDAQ	BFST	Fri, Feb 8, 2019	24.30	24.30	23.93	24.13
208	NASDAQ	BFST	Thu, Feb 7, 2019	23.90	24.30	23.90	24.12
207	NASDAQ	BFST	Wed, Feb 6, 2019	24.31	24.38	23.39	23.93
206	NASDAQ	BFST	Tue, Feb 5, 2019	23.34	24.45	23.00	24.16
205	NASDAQ	BFST	Mon, Feb 4, 2019	23.21	23.68	22.99	23.10
204	NASDAQ	BFST	Fri, Feb 1, 2019	23.25	23.25	23.05	23.05
203	NASDAQ	BFST	Thu, Jan 31, 2019	23.18	23.33	23.07	23.07
202	NASDAQ	BFST	Wed, Jan 30, 2019	22.90	23.43	22.90	23.26
201	NASDAQ	BFST	Tue, Jan 29, 2019	23.62	23.62	22.80	22.80
200	NASDAQ	BFST	Mon, Jan 28, 2019	22.91	23.75	22.80	23.45
199	NASDAQ	BFST	Fri, Jan 25, 2019	23.12	23.25	22.81	23.09
198	NASDAQ	BFST	Thu, Jan 24, 2019	23.29	23.47	22.81	23.20
197	NASDAQ	BFST	Wed, Jan 23, 2019	23.70	23.97	23.26	23.40
196	NASDAQ	BFST	Tue, Jan 22, 2019	23.90	24.35	23.58	23.71
195	NASDAQ	BFST	Fri, Jan 18, 2019	23.82	24.00	23.50	24.00
194	NASDAQ	BFST	Thu, Jan 17, 2019	23.13	23.95	23.02	23.91
193	NASDAQ	BFST	Wed, Jan 16, 2019	23.15	23.43	22.77	23.11
192	NASDAQ	BFST	Tue, Jan 15, 2019	23.00	23.19	22.84	23.19
191	NASDAQ	BFST	Mon, Jan 14, 2019	23.31	23.31	22.52	23.11
190	NASDAQ	BFST	Fri, Jan 11, 2019	22.67	23.20	22.67	23.19
189	NASDAQ	BFST	Thu, Jan 10, 2019	23.28	23.28	22.81	22.90
188	NASDAQ	BFST	Wed, Jan 9, 2019	23.48	23.48	23.10	23.39
187	NASDAQ	BFST	Tue, Jan 8, 2019	23.66	23.95	22.43	23.74
186	NASDAQ	BFST	Mon, Jan 7, 2019	23.91	23.91	23.47	23.65
185	NASDAQ	BFST	Fri, Jan 4, 2019	23.80	23.95	23.55	23.91
184	NASDAQ	BFST	Thu, Jan 3, 2019	23.98	24.00	23.26	23.78
183	NASDAQ	BFST	Wed, Jan 2, 2019	24.04	24.04	23.32	24.00
182	NASDAQ	BFST	Mon, Dec 31, 2018	23.69	24.50	23.61	24.23
181	NASDAQ	BFST	Fri, Dec 28, 2018	24.93	24.95	23.73	23.83
180	NASDAQ	BFST	Thu, Dec 27, 2018	24.69	24.95	24.00	24.57
179	NASDAQ	BFST	Wed, Dec 26, 2018	24.83	25.88	23.12	24.94
178	NASDAQ	BFST	Mon, Dec 24, 2018	24.19	25.07	23.24	24.50
177	NASDAQ	BFST	Fri, Dec 21, 2018	24.30	24.40	23.03	24.07
176	NASDAQ	BFST	Thu, Dec 20, 2018	24.07	24.78	24.07	24.40
175	NASDAQ	BFST	Wed, Dec 19, 2018	23.86	24.37	23.13	23.98
174	NASDAQ	BFST	Tue, Dec 18, 2018	23.56	24.68	23.56	24.15
173	NASDAQ	BFST	Mon, Dec 17, 2018	24.13	24.98	23.34	23.65
172	NASDAQ	BFST	Fri, Dec 14, 2018	23.62	24.82	23.45	24.60
171	NASDAQ	BFST	Thu, Dec 13, 2018	22.86	24.14	22.75	23.68
170	NASDAQ	BFST	Wed, Dec 12, 2018	21.28	23.54	21.28	22.75
169	NASDAQ	BFST	Tue, Dec 11, 2018	23.55	23.55	20.64	21.49
168	NASDAQ	BFST	Mon, Dec 10, 2018	23.54	23.54	22.80	23.47
167	NASDAQ	BFST	Fri, Dec 7, 2018	24.32	24.32	23.10	23.40
166	NASDAQ	BFST	Thu, Dec 6, 2018	23.24	24.85	23.24	23.44
165	NASDAQ	BFST	Tue, Dec 4, 2018	25.44	26.56	22.94	23.59
164	NASDAQ	BFST	Mon, Dec 3, 2018	25.47	26.10	25.47	25.87
163	NASDAQ	BFST	Fri, Nov 30, 2018	26.03	26.13	24.99	25.29
162	NASDAQ	BFST	Thu, Nov 29, 2018	25.98	26.25	25.47	26.22
161	NASDAQ	BFST	Wed, Nov 28, 2018	25.99	26.83	24.85	26.25
160	NASDAQ	BFST	Tue, Nov 27, 2018	25.01	25.17	24.88	24.95
159	NASDAQ	BFST	Mon, Nov 26, 2018	25.39	26.00	25.08	25.13
158	NASDAQ	BFST	Fri, Nov 23, 2018	25.15	25.35	25.15	25.35
157	NASDAQ	BFST	Wed, Nov 21, 2018	25.35	25.35	25.35	25.35
156	NASDAQ	BFST	Tue, Nov 20, 2018	24.91	25.35	24.62	24.62
155	NASDAQ	BFST	Mon, Nov 19, 2018	25.66	25.78	24.50	25.01
154	NASDAQ	BFST	Fri, Nov 16, 2018	25.09	26.00	24.92	25.48
153	NASDAQ	BFST	Thu, Nov 15, 2018	25.57	25.60	25.01	25.31
152	NASDAQ	BFST	Wed, Nov 14, 2018	25.72	25.89	25.31	25.70
151	NASDAQ	BFST	Tue, Nov 13, 2018	25.92	26.00	25.32	25.42
150	NASDAQ	BFST	Mon, Nov 12, 2018	26.00	26.52	25.42	25.66
149	NASDAQ	BFST	Fri, Nov 9, 2018	26.30	26.36	25.70	25.98
148	NASDAQ	BFST	Thu, Nov 8, 2018	25.54	26.45	25.54	26.15
147	NASDAQ	BFST	Wed, Nov 7, 2018	26.23	26.29	25.34	25.83
146	NASDAQ	BFST	Tue, Nov 6, 2018	25.50	26.45	25.50	26.13
145	NASDAQ	BFST	Mon, Nov 5, 2018	25.91	26.16	25.53	25.53
144	NASDAQ	BFST	Fri, Nov 2, 2018	26.78	26.78	25.40	26.00
143	NASDAQ	BFST	Thu, Nov 1, 2018	26.55	26.75	25.92	26.73
142	NASDAQ	BFST	Wed, Oct 31, 2018	26.59	26.72	26.15	26.37
141	NASDAQ	BFST	Tue, Oct 30, 2018	26.04	26.57	25.90	26.30
140	NASDAQ	BFST	Mon, Oct 29, 2018	26.08	26.23	25.55	26.08
139	NASDAQ	BFST	Fri, Oct 26, 2018	25.37	26.92	23.48	25.82
138	NASDAQ	BFST	Thu, Oct 25, 2018	25.24	25.96	25.00	25.22
137	NASDAQ	BFST	Wed, Oct 24, 2018	25.39	25.79	25.00	25.13
136	NASDAQ	BFST	Tue, Oct 23, 2018	25.18	25.97	25.00	25.24
135	NASDAQ	BFST	Mon, Oct 22, 2018	25.25	25.54	25.12	25.32
134	NASDAQ	BFST	Fri, Oct 19, 2018	25.80	26.00	25.10	25.22
133	NASDAQ	BFST	Thu, Oct 18, 2018	25.81	26.00	25.34	25.86
132	NASDAQ	BFST	Wed, Oct 17, 2018	25.37	26.00	25.13	25.93
131	NASDAQ	BFST	Tue, Oct 16, 2018	25.93	25.93	25.10	25.44
130	NASDAQ	BFST	Mon, Oct 15, 2018	25.99	25.99	25.39	25.72
129	NASDAQ	BFST	Fri, Oct 12, 2018	26.23	26.49	25.72	26.09
128	NASDAQ	BFST	Thu, Oct 11, 2018	26.03	26.74	25.96	25.96
127	NASDAQ	BFST	Wed, Oct 10, 2018	26.55	26.92	26.00	26.04
126	NASDAQ	BFST	Tue, Oct 9, 2018	26.00	26.90	26.00	26.62
125	NASDAQ	BFST	Mon, Oct 8, 2018	26.22	26.22	25.75	26.01
124	NASDAQ	BFST	Fri, Oct 5, 2018	26.10	26.19	25.50	26.05
123	NASDAQ	BFST	Thu, Oct 4, 2018	26.00	26.16	25.75	26.04
122	NASDAQ	BFST	Wed, Oct 3, 2018	26.04	26.20	25.94	26.08
121	NASDAQ	BFST	Tue, Oct 2, 2018	26.25	26.25	25.84	26.03
120	NASDAQ	BFST	Mon, Oct 1, 2018	26.38	26.70	26.00	26.25
119	NASDAQ	BFST	Fri, Sep 28, 2018	26.00	26.64	25.52	26.55
118	NASDAQ	BFST	Thu, Sep 27, 2018	25.83	26.65	25.60	26.06
117	NASDAQ	BFST	Wed, Sep 26, 2018	25.03	26.24	25.03	25.98
116	NASDAQ	BFST	Tue, Sep 25, 2018	26.47	26.47	25.00	25.02
115	NASDAQ	BFST	Mon, Sep 24, 2018	26.65	27.22	26.25	26.55
114	NASDAQ	BFST	Fri, Sep 21, 2018	27.32	27.40	26.46	26.46
113	NASDAQ	BFST	Thu, Sep 20, 2018	26.67	27.37	26.65	27.36
112	NASDAQ	BFST	Wed, Sep 19, 2018	26.95	27.00	26.60	26.95
111	NASDAQ	BFST	Tue, Sep 18, 2018	26.85	26.95	26.03	26.87
110	NASDAQ	BFST	Mon, Sep 17, 2018	26.95	27.00	26.78	26.85
109	NASDAQ	BFST	Fri, Sep 14, 2018	26.49	26.90	26.04	26.77
108	NASDAQ	BFST	Thu, Sep 13, 2018	26.78	26.85	26.24	26.35
107	NASDAQ	BFST	Wed, Sep 12, 2018	26.75	26.85	26.54	26.54
106	NASDAQ	BFST	Tue, Sep 11, 2018	26.17	26.78	26.15	26.74
105	NASDAQ	BFST	Mon, Sep 10, 2018	25.83	26.50	25.83	26.40
104	NASDAQ	BFST	Fri, Sep 7, 2018	25.88	25.88	25.69	25.73
103	NASDAQ	BFST	Thu, Sep 6, 2018	25.99	26.00	25.57	25.69
102	NASDAQ	BFST	Wed, Sep 5, 2018	25.67	25.99	25.62	25.90
101	NASDAQ	BFST	Tue, Sep 4, 2018	26.00	26.17	25.58	26.04
100	NASDAQ	BFST	Fri, Aug 31, 2018	25.96	26.00	25.50	25.88
99	NASDAQ	BFST	Thu, Aug 30, 2018	25.90	26.00	25.62	25.95
98	NASDAQ	BFST	Wed, Aug 29, 2018	25.70	25.87	25.30	25.87
97	NASDAQ	BFST	Tue, Aug 28, 2018	25.75	25.87	25.36	25.54
96	NASDAQ	BFST	Mon, Aug 27, 2018	25.99	25.99	25.30	25.58
95	NASDAQ	BFST	Fri, Aug 24, 2018	26.00	26.00	25.83	25.98
94	NASDAQ	BFST	Thu, Aug 23, 2018	25.79	26.00	25.62	25.99
93	NASDAQ	BFST	Wed, Aug 22, 2018	25.79	26.00	25.35	25.84
92	NASDAQ	BFST	Tue, Aug 21, 2018	25.95	25.95	25.60	25.75
91	NASDAQ	BFST	Mon, Aug 20, 2018	25.30	25.95	25.30	25.65
90	NASDAQ	BFST	Fri, Aug 17, 2018	25.54	25.70	25.39	25.51
89	NASDAQ	BFST	Thu, Aug 16, 2018	25.51	25.75	25.50	25.59
88	NASDAQ	BFST	Wed, Aug 15, 2018	25.30	25.31	25.30	25.31
87	NASDAQ	BFST	Tue, Aug 14, 2018	25.25	25.29	25.05	25.28
86	NASDAQ	BFST	Mon, Aug 13, 2018	25.46	25.46	25.25	25.25
85	NASDAQ	BFST	Fri, Aug 10, 2018	25.08	25.25	25.06	25.19
84	NASDAQ	BFST	Thu, Aug 9, 2018	25.56	25.56	25.05	25.36
83	NASDAQ	BFST	Wed, Aug 8, 2018	25.17	25.28	25.05	25.27
82	NASDAQ	BFST	Tue, Aug 7, 2018	25.66	25.66	25.00	25.22
81	NASDAQ	BFST	Mon, Aug 6, 2018	25.23	25.50	25.10	25.13
80	NASDAQ	BFST	Fri, Aug 3, 2018	26.00	26.00	25.30	25.30
79	NASDAQ	BFST	Thu, Aug 2, 2018	25.42	25.96	25.30	25.58
78	NASDAQ	BFST	Wed, Aug 1, 2018	26.02	26.02	25.50	25.50
77	NASDAQ	BFST	Tue, Jul 31, 2018	26.24	26.24	25.75	25.85
76	NASDAQ	BFST	Mon, Jul 30, 2018	25.76	26.30	25.69	26.00
75	NASDAQ	BFST	Fri, Jul 27, 2018	26.07	26.07	25.30	25.73
74	NASDAQ	BFST	Thu, Jul 26, 2018	25.98	26.35	25.76	25.92
73	NASDAQ	BFST	Wed, Jul 25, 2018	26.12	26.12	25.75	25.75
72	NASDAQ	BFST	Tue, Jul 24, 2018	26.93	26.93	25.15	26.02
71	NASDAQ	BFST	Mon, Jul 23, 2018	26.12	26.40	26.00	26.28
70	NASDAQ	BFST	Fri, Jul 20, 2018	26.19	26.23	25.54	26.10
69	NASDAQ	BFST	Thu, Jul 19, 2018	26.10	26.25	25.86	26.08
68	NASDAQ	BFST	Wed, Jul 18, 2018	25.66	26.70	25.06	25.93
67	NASDAQ	BFST	Tue, Jul 17, 2018	25.15	25.69	25.01	25.57
66	NASDAQ	BFST	Mon, Jul 16, 2018	25.50	25.50	25.00	25.15
65	NASDAQ	BFST	Fri, Jul 13, 2018	25.29	25.48	24.90	25.47
64	NASDAQ	BFST	Thu, Jul 12, 2018	25.04	25.29	24.97	25.22
63	NASDAQ	BFST	Wed, Jul 11, 2018	25.21	25.52	24.90	25.00
62	NASDAQ	BFST	Tue, Jul 10, 2018	25.31	25.45	24.94	25.10
61	NASDAQ	BFST	Mon, Jul 9, 2018	25.18	25.75	25.09	25.40
60	NASDAQ	BFST	Fri, Jul 6, 2018	26.32	26.51	24.14	25.15
59	NASDAQ	BFST	Thu, Jul 5, 2018	25.80	27.66	25.41	26.25
58	NASDAQ	BFST	Tue, Jul 3, 2018	25.80	25.80	25.60	25.68
57	NASDAQ	BFST	Mon, Jul 2, 2018	26.15	26.25	25.76	25.80
56	NASDAQ	BFST	Fri, Jun 29, 2018	26.06	26.67	26.06	26.35
55	NASDAQ	BFST	Thu, Jun 28, 2018	26.47	26.89	25.80	26.68
54	NASDAQ	BFST	Wed, Jun 27, 2018	25.95	27.00	25.95	26.60
53	NASDAQ	BFST	Tue, Jun 26, 2018	26.72	26.74	25.61	26.00
52	NASDAQ	BFST	Mon, Jun 25, 2018	26.45	27.89	26.33	26.53
51	NASDAQ	BFST	Fri, Jun 22, 2018	25.85	27.39	25.81	26.72
50	NASDAQ	BFST	Thu, Jun 21, 2018	26.11	26.25	25.47	26.14
49	NASDAQ	BFST	Wed, Jun 20, 2018	26.00	26.53	25.55	26.30
48	NASDAQ	BFST	Tue, Jun 19, 2018	25.83	26.35	25.32	25.81
47	NASDAQ	BFST	Mon, Jun 18, 2018	25.37	26.80	24.27	26.13
46	NASDAQ	BFST	Fri, Jun 15, 2018	25.33	25.33	24.52	25.19
45	NASDAQ	BFST	Thu, Jun 14, 2018	25.05	25.18	24.83	25.09
44	NASDAQ	BFST	Wed, Jun 13, 2018	24.90	25.18	24.82	25.04
43	NASDAQ	BFST	Tue, Jun 12, 2018	24.95	25.25	24.50	24.61
42	NASDAQ	BFST	Mon, Jun 11, 2018	24.69	25.04	24.52	24.85
41	NASDAQ	BFST	Fri, Jun 8, 2018	24.75	24.85	24.40	24.53
40	NASDAQ	BFST	Thu, Jun 7, 2018	24.94	24.95	24.31	24.55
39	NASDAQ	BFST	Wed, Jun 6, 2018	24.78	24.95	24.62	24.93
38	NASDAQ	BFST	Tue, Jun 5, 2018	25.00	25.90	24.50	24.72
37	NASDAQ	BFST	Mon, Jun 4, 2018	23.51	24.99	23.51	24.27
36	NASDAQ	BFST	Fri, Jun 1, 2018	23.45	24.00	23.41	23.92
35	NASDAQ	BFST	Thu, May 31, 2018	23.25	23.50	23.22	23.42
34	NASDAQ	BFST	Wed, May 30, 2018	23.10	23.49	23.10	23.49
33	NASDAQ	BFST	Tue, May 29, 2018	23.11	23.40	23.10	23.35
32	NASDAQ	BFST	Fri, May 25, 2018	23.30	23.69	23.10	23.40
31	NASDAQ	BFST	Thu, May 24, 2018	23.67	23.95	23.15	23.50
30	NASDAQ	BFST	Wed, May 23, 2018	24.34	24.34	23.25	23.99
29	NASDAQ	BFST	Tue, May 22, 2018	24.18	24.50	23.50	24.48
28	NASDAQ	BFST	Mon, May 21, 2018	0.00	0.00	0.00	24.39
27	NASDAQ	BFST	Fri, May 18, 2018	24.49	24.89	24.00	24.39
26	NASDAQ	BFST	Thu, May 17, 2018	24.33	24.48	24.04	24.35
25	NASDAQ	BFST	Wed, May 16, 2018	24.69	24.69	24.00	24.38
24	NASDAQ	BFST	Tue, May 15, 2018	24.00	24.92	24.00	24.85
23	NASDAQ	BFST	Mon, May 14, 2018	24.12	25.00	24.01	25.00
22	NASDAQ	BFST	Fri, May 11, 2018	24.75	24.75	24.14	24.65
21	NASDAQ	BFST	Thu, May 10, 2018	25.00	25.00	24.99	25.00
20	NASDAQ	BFST	Wed, May 9, 2018	24.50	25.00	24.50	24.97
19	NASDAQ	BFST	Tue, May 8, 2018	24.11	25.00	24.00	25.00
18	NASDAQ	BFST	Mon, May 7, 2018	24.00	25.00	24.00	25.00
17	NASDAQ	BFST	Fri, May 4, 2018	25.34	25.34	23.30	24.99
16	NASDAQ	BFST	Thu, May 3, 2018	25.50	25.50	25.00	25.24
15	NASDAQ	BFST	Wed, May 2, 2018	25.00	25.75	24.00	25.75
14	NASDAQ	BFST	Tue, May 1, 2018	25.50	26.00	25.00	26.00
13	NASDAQ	BFST	Mon, Apr 30, 2018	26.25	26.25	25.50	26.08
12	NASDAQ	BFST	Fri, Apr 27, 2018	26.50	26.50	26.00	26.06
11	NASDAQ	BFST	Thu, Apr 26, 2018	27.50	27.50	25.50	26.50
10	NASDAQ	BFST	Tue, Apr 24, 2018	25.60	27.51	25.00	27.51
9	NASDAQ	BFST	Mon, Apr 23, 2018	27.00	27.95	25.00	27.00
8	NASDAQ	BFST	Fri, Apr 20, 2018	27.21	28.40	26.25	27.85
7	NASDAQ	BFST	Thu, Apr 19, 2018	28.00	28.99	27.50	28.00
6	NASDAQ	BFST	Wed, Apr 18, 2018	28.90	28.90	26.72	28.00
5	NASDAQ	BFST	Tue, Apr 17, 2018	28.88	30.00	28.88	28.90
4	NASDAQ	BFST	Mon, Apr 16, 2018	27.05	27.05	27.05	27.05
3	NASDAQ	BFST	Fri, Apr 13, 2018	27.50	29.42	27.45	27.85
2	NASDAQ	BFST	Thu, Apr 12, 2018	28.80	29.00	26.15	27.50
1	NASDAQ	BFST	Wed, Apr 11, 2018	25.26	25.26	25.26	25.26
#	Exchange	Symbol	Date	Open	High	Low	Close

Business First Bancshares Inc NASDAQ:BFST Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024