Brighthouse Financial, Inc. - depositary shares, each representing a 1/1,000th interest in a share of 5.375% Non-Cumulative Preferred Stock, Series C NASDAQ:BHFAN Historical Prices

Below are the 845 trading days of historical prices for BHFAN.

# Exchange Symbol Date Open High Low Close
845 NASDAQ BHFAN Thu, Mar 21, 2024 20.16 20.33 20.10 20.22
844 NASDAQ BHFAN Wed, Mar 20, 2024 19.84 20.05 19.77 20.01
843 NASDAQ BHFAN Tue, Mar 19, 2024 19.63 20.00 19.63 20.00
842 NASDAQ BHFAN Mon, Mar 18, 2024 19.91 20.08 19.55 19.64
841 NASDAQ BHFAN Fri, Mar 15, 2024 19.81 20.00 19.51 20.00
840 NASDAQ BHFAN Thu, Mar 14, 2024 19.79 19.97 19.52 19.81
839 NASDAQ BHFAN Wed, Mar 13, 2024 20.05 20.25 19.84 19.84
838 NASDAQ BHFAN Tue, Mar 12, 2024 19.93 20.05 19.65 20.05
837 NASDAQ BHFAN Mon, Mar 11, 2024 20.08 20.16 19.84 20.00
836 NASDAQ BHFAN Fri, Mar 8, 2024 20.03 20.15 19.86 20.07
835 NASDAQ BHFAN Thu, Mar 7, 2024 19.68 19.99 19.68 19.95
834 NASDAQ BHFAN Wed, Mar 6, 2024 19.91 20.04 19.69 19.99
833 NASDAQ BHFAN Tue, Mar 5, 2024 19.50 19.93 19.50 19.91
832 NASDAQ BHFAN Mon, Mar 4, 2024 19.45 19.56 19.28 19.47
831 NASDAQ BHFAN Fri, Mar 1, 2024 19.15 19.39 19.08 19.32
830 NASDAQ BHFAN Thu, Feb 29, 2024 19.35 19.60 19.07 19.15
829 NASDAQ BHFAN Wed, Feb 28, 2024 19.43 19.85 19.20 19.28
828 NASDAQ BHFAN Tue, Feb 27, 2024 19.54 19.63 19.35 19.43
827 NASDAQ BHFAN Mon, Feb 26, 2024 19.57 19.86 19.28 19.49
826 NASDAQ BHFAN Fri, Feb 23, 2024 19.53 19.74 19.48 19.57
825 NASDAQ BHFAN Thu, Feb 22, 2024 19.41 19.86 19.40 19.41
824 NASDAQ BHFAN Wed, Feb 21, 2024 19.47 19.70 19.25 19.28
823 NASDAQ BHFAN Tue, Feb 20, 2024 19.55 19.70 19.30 19.40
822 NASDAQ BHFAN Fri, Feb 16, 2024 19.16 19.37 19.08 19.30
821 NASDAQ BHFAN Thu, Feb 15, 2024 19.26 19.57 19.13 19.30
820 NASDAQ BHFAN Wed, Feb 14, 2024 19.34 19.58 19.22 19.22
819 NASDAQ BHFAN Tue, Feb 13, 2024 19.78 19.91 19.24 19.30
818 NASDAQ BHFAN Mon, Feb 12, 2024 20.29 20.42 20.08 20.17
817 NASDAQ BHFAN Fri, Feb 9, 2024 19.86 20.24 19.84 20.16
816 NASDAQ BHFAN Thu, Feb 8, 2024 19.97 20.08 19.63 19.94
815 NASDAQ BHFAN Wed, Feb 7, 2024 20.14 20.17 19.76 19.89
814 NASDAQ BHFAN Tue, Feb 6, 2024 19.67 20.07 19.51 20.07
813 NASDAQ BHFAN Mon, Feb 5, 2024 20.39 20.39 19.48 19.60
812 NASDAQ BHFAN Fri, Feb 2, 2024 20.26 20.41 20.00 20.41
811 NASDAQ BHFAN Thu, Feb 1, 2024 20.39 20.69 20.00 20.58
810 NASDAQ BHFAN Wed, Jan 31, 2024 20.38 20.60 20.05 20.49
809 NASDAQ BHFAN Tue, Jan 30, 2024 20.25 20.46 20.00 20.40
808 NASDAQ BHFAN Mon, Jan 29, 2024 19.89 20.37 19.73 20.23
807 NASDAQ BHFAN Fri, Jan 26, 2024 19.99 20.05 19.69 19.95
806 NASDAQ BHFAN Thu, Jan 25, 2024 19.65 20.02 19.40 19.97
805 NASDAQ BHFAN Wed, Jan 24, 2024 19.67 19.75 19.40 19.47
804 NASDAQ BHFAN Tue, Jan 23, 2024 19.52 19.72 19.40 19.57
803 NASDAQ BHFAN Mon, Jan 22, 2024 19.37 19.67 18.89 19.67
802 NASDAQ BHFAN Fri, Jan 19, 2024 19.07 19.38 18.89 19.37
801 NASDAQ BHFAN Thu, Jan 18, 2024 19.09 19.22 18.80 18.92
800 NASDAQ BHFAN Wed, Jan 17, 2024 19.15 19.42 18.88 19.15
799 NASDAQ BHFAN Tue, Jan 16, 2024 19.03 19.49 18.74 19.21
798 NASDAQ BHFAN Fri, Jan 12, 2024 19.00 19.15 18.73 19.12
797 NASDAQ BHFAN Thu, Jan 11, 2024 18.80 18.95 18.53 18.94
796 NASDAQ BHFAN Wed, Jan 10, 2024 18.46 18.85 18.44 18.75
795 NASDAQ BHFAN Tue, Jan 9, 2024 18.21 18.74 18.11 18.74
794 NASDAQ BHFAN Mon, Jan 8, 2024 18.10 18.46 17.85 18.46
793 NASDAQ BHFAN Fri, Jan 5, 2024 18.42 18.56 17.60 18.00
792 NASDAQ BHFAN Thu, Jan 4, 2024 18.49 18.60 18.32 18.39
791 NASDAQ BHFAN Wed, Jan 3, 2024 18.47 18.74 18.25 18.61
790 NASDAQ BHFAN Tue, Jan 2, 2024 18.40 18.92 18.20 18.42
789 NASDAQ BHFAN Fri, Dec 29, 2023 18.40 18.78 18.06 18.43
788 NASDAQ BHFAN Thu, Dec 28, 2023 18.54 18.65 18.30 18.40
787 NASDAQ BHFAN Wed, Dec 27, 2023 18.68 18.75 18.26 18.50
786 NASDAQ BHFAN Tue, Dec 26, 2023 18.44 18.91 18.15 18.71
785 NASDAQ BHFAN Fri, Dec 22, 2023 18.30 18.43 18.02 18.25
784 NASDAQ BHFAN Thu, Dec 21, 2023 18.43 18.44 17.92 18.34
783 NASDAQ BHFAN Wed, Dec 20, 2023 18.19 18.45 17.74 18.16
782 NASDAQ BHFAN Tue, Dec 19, 2023 18.19 18.30 17.83 18.22
781 NASDAQ BHFAN Mon, Dec 18, 2023 18.33 18.51 17.75 17.95
780 NASDAQ BHFAN Fri, Dec 15, 2023 18.63 18.63 17.75 18.38
779 NASDAQ BHFAN Thu, Dec 14, 2023 17.81 18.60 17.81 18.59
778 NASDAQ BHFAN Wed, Dec 13, 2023 16.91 17.67 16.80 17.64
777 NASDAQ BHFAN Tue, Dec 12, 2023 17.00 17.20 16.70 16.88
776 NASDAQ BHFAN Mon, Dec 11, 2023 17.15 17.42 16.79 16.92
775 NASDAQ BHFAN Fri, Dec 8, 2023 17.30 17.59 16.85 17.23
774 NASDAQ BHFAN Thu, Dec 7, 2023 17.38 18.05 17.25 17.30
773 NASDAQ BHFAN Wed, Dec 6, 2023 18.31 18.51 17.54 17.95
772 NASDAQ BHFAN Tue, Dec 5, 2023 18.64 18.80 18.26 18.28
771 NASDAQ BHFAN Mon, Dec 4, 2023 18.77 18.80 18.08 18.49
770 NASDAQ BHFAN Fri, Dec 1, 2023 17.85 18.82 17.62 18.81
769 NASDAQ BHFAN Thu, Nov 30, 2023 18.39 18.39 17.29 17.72
768 NASDAQ BHFAN Wed, Nov 29, 2023 17.50 18.41 17.50 18.40
767 NASDAQ BHFAN Tue, Nov 28, 2023 17.13 17.39 17.07 17.39
766 NASDAQ BHFAN Mon, Nov 27, 2023 17.14 17.30 17.00 17.03
765 NASDAQ BHFAN Fri, Nov 24, 2023 17.05 17.35 16.92 17.08
764 NASDAQ BHFAN Wed, Nov 22, 2023 17.30 17.38 16.83 17.28
763 NASDAQ BHFAN Tue, Nov 21, 2023 17.32 17.33 17.00 17.25
762 NASDAQ BHFAN Mon, Nov 20, 2023 17.07 17.34 16.99 17.31
761 NASDAQ BHFAN Fri, Nov 17, 2023 16.55 17.10 16.51 17.03
760 NASDAQ BHFAN Thu, Nov 16, 2023 16.53 16.89 16.53 16.64
759 NASDAQ BHFAN Wed, Nov 15, 2023 16.55 16.75 16.33 16.62
758 NASDAQ BHFAN Tue, Nov 14, 2023 16.67 17.00 16.41 16.58
757 NASDAQ BHFAN Mon, Nov 13, 2023 16.18 16.55 16.04 16.47
756 NASDAQ BHFAN Fri, Nov 10, 2023 16.22 16.22 15.84 16.18
755 NASDAQ BHFAN Thu, Nov 9, 2023 16.25 16.29 16.06 16.06
754 NASDAQ BHFAN Wed, Nov 8, 2023 16.39 16.50 16.19 16.25
753 NASDAQ BHFAN Tue, Nov 7, 2023 16.68 16.69 16.15 16.18
752 NASDAQ BHFAN Mon, Nov 6, 2023 16.80 16.95 16.47 16.58
751 NASDAQ BHFAN Fri, Nov 3, 2023 16.62 16.80 16.40 16.76
750 NASDAQ BHFAN Thu, Nov 2, 2023 15.97 16.48 15.97 16.42
749 NASDAQ BHFAN Wed, Nov 1, 2023 15.43 15.88 15.36 15.75
748 NASDAQ BHFAN Tue, Oct 31, 2023 15.47 15.54 15.19 15.54
747 NASDAQ BHFAN Mon, Oct 30, 2023 15.29 15.38 15.10 15.31
746 NASDAQ BHFAN Fri, Oct 27, 2023 15.37 15.46 15.11 15.18
745 NASDAQ BHFAN Thu, Oct 26, 2023 15.16 15.83 15.16 15.26
744 NASDAQ BHFAN Wed, Oct 25, 2023 15.47 15.67 15.15 15.20
743 NASDAQ BHFAN Tue, Oct 24, 2023 15.44 15.84 15.18 15.47
742 NASDAQ BHFAN Mon, Oct 23, 2023 15.35 15.70 15.25 15.47
741 NASDAQ BHFAN Fri, Oct 20, 2023 15.38 15.70 15.15 15.33
740 NASDAQ BHFAN Thu, Oct 19, 2023 15.46 15.95 15.18 15.27
739 NASDAQ BHFAN Wed, Oct 18, 2023 15.68 15.85 15.43 15.55
738 NASDAQ BHFAN Tue, Oct 17, 2023 15.75 16.11 15.53 15.66
737 NASDAQ BHFAN Mon, Oct 16, 2023 16.02 16.21 15.66 15.91
736 NASDAQ BHFAN Fri, Oct 13, 2023 16.18 16.31 15.76 15.91
735 NASDAQ BHFAN Thu, Oct 12, 2023 16.82 17.10 15.92 16.05
734 NASDAQ BHFAN Wed, Oct 11, 2023 16.84 17.34 16.63 16.65
733 NASDAQ BHFAN Tue, Oct 10, 2023 16.26 16.95 16.23 16.62
732 NASDAQ BHFAN Mon, Oct 9, 2023 16.17 16.58 16.16 16.28
731 NASDAQ BHFAN Fri, Oct 6, 2023 15.93 16.35 15.89 16.21
730 NASDAQ BHFAN Thu, Oct 5, 2023 16.35 16.65 16.05 16.10
729 NASDAQ BHFAN Wed, Oct 4, 2023 16.77 16.85 16.22 16.23
728 NASDAQ BHFAN Tue, Oct 3, 2023 17.55 17.69 16.51 16.60
727 NASDAQ BHFAN Mon, Oct 2, 2023 18.04 18.32 17.51 17.57
726 NASDAQ BHFAN Fri, Sep 29, 2023 17.76 18.48 17.76 18.00
725 NASDAQ BHFAN Thu, Sep 28, 2023 17.52 17.75 17.35 17.56
724 NASDAQ BHFAN Wed, Sep 27, 2023 17.64 17.90 17.36 17.53
723 NASDAQ BHFAN Tue, Sep 26, 2023 17.74 17.99 17.59 17.61
722 NASDAQ BHFAN Mon, Sep 25, 2023 18.00 18.50 17.64 17.84
721 NASDAQ BHFAN Fri, Sep 22, 2023 17.75 18.47 17.56 17.89
720 NASDAQ BHFAN Thu, Sep 21, 2023 18.00 18.31 17.56 17.57
719 NASDAQ BHFAN Wed, Sep 20, 2023 17.90 18.20 17.73 18.12
718 NASDAQ BHFAN Tue, Sep 19, 2023 17.68 17.94 17.60 17.93
717 NASDAQ BHFAN Mon, Sep 18, 2023 17.64 18.02 17.58 17.60
716 NASDAQ BHFAN Fri, Sep 15, 2023 17.77 17.78 17.50 17.75
715 NASDAQ BHFAN Thu, Sep 14, 2023 17.44 17.78 17.44 17.76
714 NASDAQ BHFAN Wed, Sep 13, 2023 17.51 17.79 17.32 17.50
713 NASDAQ BHFAN Tue, Sep 12, 2023 17.15 17.62 16.93 17.54
712 NASDAQ BHFAN Mon, Sep 11, 2023 17.15 17.15 17.15 17.15
711 NASDAQ BHFAN Fri, Sep 8, 2023 17.18 17.42 17.16 17.25
710 NASDAQ BHFAN Thu, Sep 7, 2023 17.21 17.38 16.76 17.18
709 NASDAQ BHFAN Wed, Sep 6, 2023 17.78 17.78 17.16 17.56
708 NASDAQ BHFAN Tue, Sep 5, 2023 17.38 17.73 17.23 17.66
707 NASDAQ BHFAN Fri, Sep 1, 2023 17.48 17.73 17.37 17.50
706 NASDAQ BHFAN Thu, Aug 31, 2023 17.44 17.78 17.13 17.47
705 NASDAQ BHFAN Wed, Aug 30, 2023 17.48 17.48 17.30 17.44
704 NASDAQ BHFAN Tue, Aug 29, 2023 17.29 17.50 17.15 17.44
703 NASDAQ BHFAN Mon, Aug 28, 2023 17.49 17.49 16.97 17.37
702 NASDAQ BHFAN Fri, Aug 25, 2023 17.37 17.42 17.11 17.38
701 NASDAQ BHFAN Thu, Aug 24, 2023 17.10 17.38 16.82 17.38
700 NASDAQ BHFAN Wed, Aug 23, 2023 17.08 17.36 16.58 17.10
699 NASDAQ BHFAN Tue, Aug 22, 2023 16.61 17.14 16.49 17.01
698 NASDAQ BHFAN Mon, Aug 21, 2023 16.39 16.57 16.15 16.50
697 NASDAQ BHFAN Fri, Aug 18, 2023 16.19 16.40 16.01 16.40
696 NASDAQ BHFAN Thu, Aug 17, 2023 16.82 16.82 16.01 16.20
695 NASDAQ BHFAN Wed, Aug 16, 2023 16.74 17.00 16.50 16.66
694 NASDAQ BHFAN Tue, Aug 15, 2023 16.88 16.97 16.69 16.71
693 NASDAQ BHFAN Mon, Aug 14, 2023 16.85 17.35 16.85 16.91
692 NASDAQ BHFAN Fri, Aug 11, 2023 16.88 17.30 16.85 16.85
691 NASDAQ BHFAN Thu, Aug 10, 2023 17.26 17.60 16.85 16.88
690 NASDAQ BHFAN Wed, Aug 9, 2023 17.38 17.64 17.06 17.22
689 NASDAQ BHFAN Tue, Aug 8, 2023 17.70 17.88 17.00 17.19
688 NASDAQ BHFAN Mon, Aug 7, 2023 17.91 17.99 17.61 17.65
687 NASDAQ BHFAN Fri, Aug 4, 2023 17.55 17.99 17.55 17.82
686 NASDAQ BHFAN Thu, Aug 3, 2023 18.14 18.27 17.55 17.64
685 NASDAQ BHFAN Wed, Aug 2, 2023 18.55 18.55 18.10 18.27
684 NASDAQ BHFAN Tue, Aug 1, 2023 18.70 18.75 18.55 18.61
683 NASDAQ BHFAN Mon, Jul 31, 2023 18.58 18.81 18.21 18.78
682 NASDAQ BHFAN Fri, Jul 28, 2023 18.51 18.80 18.10 18.51
681 NASDAQ BHFAN Thu, Jul 27, 2023 18.80 18.89 18.06 18.42
680 NASDAQ BHFAN Wed, Jul 26, 2023 17.85 18.93 17.70 18.92
679 NASDAQ BHFAN Tue, Jul 25, 2023 17.70 17.97 17.39 17.92
678 NASDAQ BHFAN Mon, Jul 24, 2023 17.70 17.88 17.49 17.82
677 NASDAQ BHFAN Fri, Jul 21, 2023 17.51 17.80 17.51 17.79
676 NASDAQ BHFAN Thu, Jul 20, 2023 17.51 17.60 17.10 17.55
675 NASDAQ BHFAN Wed, Jul 19, 2023 17.30 17.64 17.30 17.61
674 NASDAQ BHFAN Tue, Jul 18, 2023 17.13 17.46 17.01 17.44
673 NASDAQ BHFAN Mon, Jul 17, 2023 17.20 17.25 16.97 17.02
672 NASDAQ BHFAN Fri, Jul 14, 2023 17.18 17.20 16.85 17.18
671 NASDAQ BHFAN Thu, Jul 13, 2023 17.10 17.19 17.01 17.17
670 NASDAQ BHFAN Wed, Jul 12, 2023 16.88 17.23 16.85 17.01
669 NASDAQ BHFAN Tue, Jul 11, 2023 16.90 16.96 16.63 16.75
668 NASDAQ BHFAN Mon, Jul 10, 2023 16.73 16.89 16.73 16.85
667 NASDAQ BHFAN Fri, Jul 7, 2023 16.50 16.75 16.49 16.73
666 NASDAQ BHFAN Thu, Jul 6, 2023 16.56 16.64 16.22 16.32
665 NASDAQ BHFAN Wed, Jul 5, 2023 16.70 16.72 16.52 16.66
664 NASDAQ BHFAN Mon, Jul 3, 2023 16.64 16.86 16.59 16.67
663 NASDAQ BHFAN Fri, Jun 30, 2023 16.40 16.75 16.27 16.68
662 NASDAQ BHFAN Thu, Jun 29, 2023 16.80 16.89 16.25 16.27
661 NASDAQ BHFAN Wed, Jun 28, 2023 16.81 16.90 16.45 16.80
660 NASDAQ BHFAN Tue, Jun 27, 2023 16.93 17.05 16.55 16.61
659 NASDAQ BHFAN Mon, Jun 26, 2023 16.90 17.06 16.62 16.76
658 NASDAQ BHFAN Fri, Jun 23, 2023 16.49 16.93 16.49 16.70
657 NASDAQ BHFAN Thu, Jun 22, 2023 16.75 16.80 16.35 16.54
656 NASDAQ BHFAN Wed, Jun 21, 2023 16.64 17.05 16.55 16.62
655 NASDAQ BHFAN Tue, Jun 20, 2023 16.75 16.81 16.45 16.72
654 NASDAQ BHFAN Fri, Jun 16, 2023 16.65 16.95 16.60 16.70
653 NASDAQ BHFAN Thu, Jun 15, 2023 16.21 16.90 16.21 16.65
652 NASDAQ BHFAN Wed, Jun 14, 2023 16.84 16.92 16.19 16.24
651 NASDAQ BHFAN Tue, Jun 13, 2023 16.95 16.97 16.70 16.83
650 NASDAQ BHFAN Mon, Jun 12, 2023 16.93 16.95 16.72 16.84
649 NASDAQ BHFAN Fri, Jun 9, 2023 16.97 17.12 16.60 16.90
648 NASDAQ BHFAN Thu, Jun 8, 2023 17.19 17.20 16.90 17.12
647 NASDAQ BHFAN Wed, Jun 7, 2023 17.43 17.50 17.28 17.49
646 NASDAQ BHFAN Tue, Jun 6, 2023 16.95 17.43 16.75 17.43
645 NASDAQ BHFAN Mon, Jun 5, 2023 17.03 17.15 16.67 16.86
644 NASDAQ BHFAN Fri, Jun 2, 2023 16.90 17.35 16.81 17.13
643 NASDAQ BHFAN Thu, Jun 1, 2023 16.60 16.90 16.50 16.85
642 NASDAQ BHFAN Wed, May 31, 2023 16.85 16.85 16.55 16.55
641 NASDAQ BHFAN Tue, May 30, 2023 16.83 16.91 16.60 16.80
640 NASDAQ BHFAN Fri, May 26, 2023 16.66 16.82 16.65 16.65
639 NASDAQ BHFAN Thu, May 25, 2023 16.74 16.91 16.45 16.86
638 NASDAQ BHFAN Wed, May 24, 2023 16.40 16.94 16.40 16.68
637 NASDAQ BHFAN Tue, May 23, 2023 16.21 16.54 16.18 16.45
636 NASDAQ BHFAN Mon, May 22, 2023 15.82 16.27 15.82 16.23
635 NASDAQ BHFAN Fri, May 19, 2023 16.11 16.30 15.58 15.71
634 NASDAQ BHFAN Thu, May 18, 2023 15.99 16.33 15.90 15.97
633 NASDAQ BHFAN Wed, May 17, 2023 15.73 16.04 15.63 16.00
632 NASDAQ BHFAN Tue, May 16, 2023 15.70 16.04 15.56 15.63
631 NASDAQ BHFAN Mon, May 15, 2023 15.47 15.90 15.33 15.70
630 NASDAQ BHFAN Fri, May 12, 2023 15.80 15.97 15.19 15.39
629 NASDAQ BHFAN Thu, May 11, 2023 15.81 15.81 15.21 15.73
628 NASDAQ BHFAN Wed, May 10, 2023 16.01 16.09 15.69 15.72
627 NASDAQ BHFAN Tue, May 9, 2023 15.89 16.00 15.30 15.85
626 NASDAQ BHFAN Mon, May 8, 2023 16.14 16.33 15.73 15.78
625 NASDAQ BHFAN Fri, May 5, 2023 15.55 16.30 15.55 15.99
624 NASDAQ BHFAN Thu, May 4, 2023 15.88 15.88 14.62 15.06
623 NASDAQ BHFAN Wed, May 3, 2023 16.46 16.81 16.01 16.09
622 NASDAQ BHFAN Tue, May 2, 2023 17.00 17.00 16.01 16.23
621 NASDAQ BHFAN Mon, May 1, 2023 17.46 17.47 16.85 16.97
620 NASDAQ BHFAN Fri, Apr 28, 2023 17.64 17.80 17.42 17.45
619 NASDAQ BHFAN Thu, Apr 27, 2023 17.48 17.65 17.32 17.62
618 NASDAQ BHFAN Wed, Apr 26, 2023 17.30 17.71 16.99 17.20
617 NASDAQ BHFAN Tue, Apr 25, 2023 17.35 17.60 16.88 17.30
616 NASDAQ BHFAN Mon, Apr 24, 2023 17.63 17.98 17.26 17.27
615 NASDAQ BHFAN Fri, Apr 21, 2023 17.75 17.95 17.50 17.60
614 NASDAQ BHFAN Thu, Apr 20, 2023 17.50 17.70 17.42 17.64
613 NASDAQ BHFAN Wed, Apr 19, 2023 17.42 17.60 17.30 17.50
612 NASDAQ BHFAN Tue, Apr 18, 2023 17.49 17.50 17.06 17.46
611 NASDAQ BHFAN Mon, Apr 17, 2023 17.58 17.63 17.16 17.21
610 NASDAQ BHFAN Fri, Apr 14, 2023 17.68 17.70 17.38 17.50
609 NASDAQ BHFAN Thu, Apr 13, 2023 17.51 17.75 17.37 17.67
608 NASDAQ BHFAN Wed, Apr 12, 2023 17.28 17.65 17.09 17.59
607 NASDAQ BHFAN Tue, Apr 11, 2023 16.88 17.25 16.88 17.18
606 NASDAQ BHFAN Mon, Apr 10, 2023 16.77 17.10 16.53 16.74
605 NASDAQ BHFAN Thu, Apr 6, 2023 16.85 17.20 16.76 16.78
604 NASDAQ BHFAN Wed, Apr 5, 2023 16.97 17.16 16.71 16.73
603 NASDAQ BHFAN Tue, Apr 4, 2023 17.24 17.31 16.67 16.99
602 NASDAQ BHFAN Mon, Apr 3, 2023 16.99 17.18 16.79 17.05
601 NASDAQ BHFAN Fri, Mar 31, 2023 16.90 17.25 16.75 16.75
600 NASDAQ BHFAN Thu, Mar 30, 2023 17.28 17.28 16.70 16.75
599 NASDAQ BHFAN Wed, Mar 29, 2023 17.12 17.79 16.84 17.17
598 NASDAQ BHFAN Tue, Mar 28, 2023 16.95 17.39 16.76 17.03
597 NASDAQ BHFAN Mon, Mar 27, 2023 17.10 17.28 16.56 16.84
596 NASDAQ BHFAN Fri, Mar 24, 2023 16.23 16.67 16.00 16.49
595 NASDAQ BHFAN Thu, Mar 23, 2023 16.52 16.65 16.25 16.36
594 NASDAQ BHFAN Wed, Mar 22, 2023 16.35 16.85 16.35 16.50
593 NASDAQ BHFAN Tue, Mar 21, 2023 16.23 16.64 15.98 16.32
592 NASDAQ BHFAN Mon, Mar 20, 2023 16.60 16.67 15.53 16.00
591 NASDAQ BHFAN Fri, Mar 17, 2023 16.98 17.42 16.21 16.25
590 NASDAQ BHFAN Thu, Mar 16, 2023 17.29 17.62 16.61 17.08
589 NASDAQ BHFAN Wed, Mar 15, 2023 17.29 17.29 16.12 16.86
588 NASDAQ BHFAN Tue, Mar 14, 2023 17.12 18.46 17.12 17.53
587 NASDAQ BHFAN Mon, Mar 13, 2023 18.00 18.19 16.55 16.66
586 NASDAQ BHFAN Fri, Mar 10, 2023 18.51 18.82 17.88 18.37
585 NASDAQ BHFAN Thu, Mar 9, 2023 19.18 19.35 18.51 18.59
584 NASDAQ BHFAN Wed, Mar 8, 2023 19.58 20.02 19.12 19.45
583 NASDAQ BHFAN Tue, Mar 7, 2023 19.78 20.10 19.45 19.52
582 NASDAQ BHFAN Mon, Mar 6, 2023 20.18 20.45 19.68 19.75
581 NASDAQ BHFAN Fri, Mar 3, 2023 20.26 20.80 19.99 20.13
580 NASDAQ BHFAN Thu, Mar 2, 2023 20.25 20.50 20.03 20.25
579 NASDAQ BHFAN Wed, Mar 1, 2023 20.40 20.53 20.12 20.36
578 NASDAQ BHFAN Tue, Feb 28, 2023 20.76 20.76 20.09 20.50
577 NASDAQ BHFAN Mon, Feb 27, 2023 20.56 20.93 20.56 20.80
576 NASDAQ BHFAN Fri, Feb 24, 2023 20.02 20.49 20.01 20.49
575 NASDAQ BHFAN Thu, Feb 23, 2023 20.10 20.30 19.95 20.30
574 NASDAQ BHFAN Wed, Feb 22, 2023 19.80 20.15 19.80 20.15
573 NASDAQ BHFAN Tue, Feb 21, 2023 20.08 20.08 19.52 19.71
572 NASDAQ BHFAN Fri, Feb 17, 2023 20.01 20.25 19.65 20.14
571 NASDAQ BHFAN Thu, Feb 16, 2023 19.88 20.11 19.76 20.04
570 NASDAQ BHFAN Wed, Feb 15, 2023 19.98 20.15 19.75 19.90
569 NASDAQ BHFAN Tue, Feb 14, 2023 20.00 20.17 19.95 20.04
568 NASDAQ BHFAN Mon, Feb 13, 2023 19.97 20.06 19.87 20.00
567 NASDAQ BHFAN Fri, Feb 10, 2023 19.98 19.99 19.68 19.97
566 NASDAQ BHFAN Thu, Feb 9, 2023 20.25 20.45 19.81 19.96
565 NASDAQ BHFAN Wed, Feb 8, 2023 19.98 20.40 19.86 20.25
564 NASDAQ BHFAN Tue, Feb 7, 2023 20.30 20.30 19.75 19.92
563 NASDAQ BHFAN Mon, Feb 6, 2023 20.39 20.39 19.90 19.96
562 NASDAQ BHFAN Fri, Feb 3, 2023 20.60 20.70 20.34 20.47
561 NASDAQ BHFAN Thu, Feb 2, 2023 20.41 20.88 20.41 20.77
560 NASDAQ BHFAN Wed, Feb 1, 2023 20.20 20.48 20.03 20.38
559 NASDAQ BHFAN Tue, Jan 31, 2023 20.10 20.41 20.04 20.30
558 NASDAQ BHFAN Mon, Jan 30, 2023 19.89 20.10 19.72 20.08
557 NASDAQ BHFAN Fri, Jan 27, 2023 19.62 19.99 19.59 19.93
556 NASDAQ BHFAN Thu, Jan 26, 2023 20.00 20.00 19.73 19.78
555 NASDAQ BHFAN Wed, Jan 25, 2023 19.72 20.00 19.70 19.98
554 NASDAQ BHFAN Tue, Jan 24, 2023 20.00 20.00 19.74 19.86
553 NASDAQ BHFAN Mon, Jan 23, 2023 19.78 20.09 19.73 20.00
552 NASDAQ BHFAN Fri, Jan 20, 2023 19.75 19.90 19.54 19.60
551 NASDAQ BHFAN Thu, Jan 19, 2023 19.61 19.79 19.43 19.71
550 NASDAQ BHFAN Wed, Jan 18, 2023 19.78 20.08 19.43 19.66
549 NASDAQ BHFAN Tue, Jan 17, 2023 19.79 19.80 19.58 19.74
548 NASDAQ BHFAN Fri, Jan 13, 2023 19.58 19.75 19.32 19.50
547 NASDAQ BHFAN Thu, Jan 12, 2023 19.50 19.71 19.40 19.61
546 NASDAQ BHFAN Wed, Jan 11, 2023 19.20 19.49 19.12 19.40
545 NASDAQ BHFAN Tue, Jan 10, 2023 19.10 19.20 18.92 19.16
544 NASDAQ BHFAN Mon, Jan 9, 2023 19.06 19.19 18.95 19.09
543 NASDAQ BHFAN Fri, Jan 6, 2023 19.00 19.33 18.85 18.97
542 NASDAQ BHFAN Thu, Jan 5, 2023 18.57 19.41 18.57 18.96
541 NASDAQ BHFAN Wed, Jan 4, 2023 17.90 18.89 17.89 18.61
540 NASDAQ BHFAN Tue, Jan 3, 2023 17.65 18.04 17.65 17.71
539 NASDAQ BHFAN Fri, Dec 30, 2022 17.65 17.80 17.37 17.41
538 NASDAQ BHFAN Thu, Dec 29, 2022 17.58 17.89 17.49 17.54
537 NASDAQ BHFAN Wed, Dec 28, 2022 17.91 18.01 17.49 17.54
536 NASDAQ BHFAN Tue, Dec 27, 2022 18.04 18.05 17.76 17.85
535 NASDAQ BHFAN Fri, Dec 23, 2022 18.00 18.22 17.86 17.92
534 NASDAQ BHFAN Thu, Dec 22, 2022 18.16 18.30 17.80 18.06
533 NASDAQ BHFAN Wed, Dec 21, 2022 17.91 18.41 17.91 18.30
532 NASDAQ BHFAN Tue, Dec 20, 2022 17.90 18.16 17.78 17.88
531 NASDAQ BHFAN Mon, Dec 19, 2022 18.19 18.29 17.90 17.93
530 NASDAQ BHFAN Fri, Dec 16, 2022 18.25 18.35 17.83 18.32
529 NASDAQ BHFAN Thu, Dec 15, 2022 18.36 18.46 18.14 18.23
528 NASDAQ BHFAN Wed, Dec 14, 2022 18.72 19.00 18.30 18.44
527 NASDAQ BHFAN Tue, Dec 13, 2022 18.72 19.05 18.65 18.86
526 NASDAQ BHFAN Mon, Dec 12, 2022 18.66 19.00 18.29 18.52
525 NASDAQ BHFAN Fri, Dec 9, 2022 19.19 19.35 18.54 18.68
524 NASDAQ BHFAN Thu, Dec 8, 2022 19.23 19.60 19.04 19.11
523 NASDAQ BHFAN Wed, Dec 7, 2022 19.45 19.80 19.04 19.50
522 NASDAQ BHFAN Tue, Dec 6, 2022 19.48 19.83 19.29 19.30
521 NASDAQ BHFAN Mon, Dec 5, 2022 19.78 20.20 19.23 19.47
520 NASDAQ BHFAN Fri, Dec 2, 2022 19.71 20.23 19.46 19.87
519 NASDAQ BHFAN Thu, Dec 1, 2022 19.71 20.22 19.51 19.85
518 NASDAQ BHFAN Wed, Nov 30, 2022 19.03 20.00 18.86 19.75
517 NASDAQ BHFAN Tue, Nov 29, 2022 19.65 19.65 18.93 19.05
516 NASDAQ BHFAN Mon, Nov 28, 2022 19.98 20.00 19.35 19.66
515 NASDAQ BHFAN Fri, Nov 25, 2022 19.86 20.05 19.62 19.98
514 NASDAQ BHFAN Wed, Nov 23, 2022 19.22 19.99 19.20 19.99
513 NASDAQ BHFAN Tue, Nov 22, 2022 19.05 19.48 18.95 19.17
512 NASDAQ BHFAN Mon, Nov 21, 2022 19.10 19.10 18.80 19.00
511 NASDAQ BHFAN Fri, Nov 18, 2022 19.01 19.09 18.82 19.04
510 NASDAQ BHFAN Thu, Nov 17, 2022 18.88 19.04 18.60 18.95
509 NASDAQ BHFAN Wed, Nov 16, 2022 18.96 19.10 18.79 18.99
508 NASDAQ BHFAN Tue, Nov 15, 2022 18.84 19.08 18.66 18.95
507 NASDAQ BHFAN Mon, Nov 14, 2022 18.84 18.97 18.57 18.74
506 NASDAQ BHFAN Fri, Nov 11, 2022 19.10 19.14 18.74 18.90
505 NASDAQ BHFAN Thu, Nov 10, 2022 18.65 19.35 18.62 18.95
504 NASDAQ BHFAN Wed, Nov 9, 2022 18.75 18.84 18.04 18.35
503 NASDAQ BHFAN Tue, Nov 8, 2022 18.30 19.12 18.21 18.46
502 NASDAQ BHFAN Mon, Nov 7, 2022 18.27 18.49 18.11 18.14
501 NASDAQ BHFAN Fri, Nov 4, 2022 18.30 18.37 18.10 18.25
500 NASDAQ BHFAN Thu, Nov 3, 2022 18.02 18.39 17.90 18.29
499 NASDAQ BHFAN Wed, Nov 2, 2022 18.13 18.38 17.66 18.06
498 NASDAQ BHFAN Tue, Nov 1, 2022 18.11 18.25 17.90 18.04
497 NASDAQ BHFAN Mon, Oct 31, 2022 18.33 18.45 17.96 17.96
496 NASDAQ BHFAN Fri, Oct 28, 2022 18.51 18.52 18.25 18.30
495 NASDAQ BHFAN Thu, Oct 27, 2022 18.40 18.78 18.16 18.27
494 NASDAQ BHFAN Wed, Oct 26, 2022 18.36 18.80 18.30 18.36
493 NASDAQ BHFAN Tue, Oct 25, 2022 18.10 18.40 18.10 18.34
492 NASDAQ BHFAN Mon, Oct 24, 2022 18.18 18.37 18.00 18.00
491 NASDAQ BHFAN Fri, Oct 21, 2022 18.18 18.39 17.83 18.10
490 NASDAQ BHFAN Thu, Oct 20, 2022 18.20 18.79 17.96 18.44
489 NASDAQ BHFAN Wed, Oct 19, 2022 18.72 18.72 18.14 18.28
488 NASDAQ BHFAN Tue, Oct 18, 2022 18.81 18.82 18.43 18.77
487 NASDAQ BHFAN Mon, Oct 17, 2022 18.78 19.14 18.50 18.53
486 NASDAQ BHFAN Fri, Oct 14, 2022 18.77 18.92 18.32 18.89
485 NASDAQ BHFAN Thu, Oct 13, 2022 18.31 18.88 18.30 18.58
484 NASDAQ BHFAN Wed, Oct 12, 2022 19.13 19.13 18.52 18.53
483 NASDAQ BHFAN Tue, Oct 11, 2022 18.99 19.30 18.66 19.00
482 NASDAQ BHFAN Mon, Oct 10, 2022 19.35 19.43 18.66 19.02
481 NASDAQ BHFAN Fri, Oct 7, 2022 19.66 19.73 19.07 19.31
480 NASDAQ BHFAN Thu, Oct 6, 2022 19.85 19.98 19.60 19.61
479 NASDAQ BHFAN Wed, Oct 5, 2022 19.65 19.96 19.62 19.84
478 NASDAQ BHFAN Tue, Oct 4, 2022 19.60 19.84 19.60 19.68
477 NASDAQ BHFAN Mon, Oct 3, 2022 19.50 19.80 19.38 19.58
476 NASDAQ BHFAN Fri, Sep 30, 2022 19.62 19.69 19.21 19.50
475 NASDAQ BHFAN Thu, Sep 29, 2022 19.64 19.64 19.12 19.61
474 NASDAQ BHFAN Wed, Sep 28, 2022 19.46 19.93 19.23 19.65
473 NASDAQ BHFAN Tue, Sep 27, 2022 19.58 19.85 19.02 19.41
472 NASDAQ BHFAN Mon, Sep 26, 2022 19.60 19.96 19.19 19.53
471 NASDAQ BHFAN Fri, Sep 23, 2022 20.15 20.24 19.23 19.26
470 NASDAQ BHFAN Thu, Sep 22, 2022 20.19 20.40 19.72 20.33
469 NASDAQ BHFAN Wed, Sep 21, 2022 19.70 20.38 19.70 20.30
468 NASDAQ BHFAN Tue, Sep 20, 2022 19.61 20.14 19.52 19.94
467 NASDAQ BHFAN Mon, Sep 19, 2022 20.00 20.15 19.56 19.68
466 NASDAQ BHFAN Fri, Sep 16, 2022 19.99 20.17 19.71 20.00
465 NASDAQ BHFAN Thu, Sep 15, 2022 19.95 20.26 19.90 20.19
464 NASDAQ BHFAN Wed, Sep 14, 2022 20.08 20.24 19.90 19.95
463 NASDAQ BHFAN Tue, Sep 13, 2022 20.01 20.16 19.75 20.16
462 NASDAQ BHFAN Mon, Sep 12, 2022 20.08 20.40 20.08 20.24
461 NASDAQ BHFAN Fri, Sep 9, 2022 19.86 20.25 19.82 20.19
460 NASDAQ BHFAN Thu, Sep 8, 2022 19.90 20.20 19.58 19.74
459 NASDAQ BHFAN Wed, Sep 7, 2022 19.84 20.37 19.84 20.14
458 NASDAQ BHFAN Tue, Sep 6, 2022 19.63 20.03 19.45 19.97
457 NASDAQ BHFAN Fri, Sep 2, 2022 19.69 19.78 19.51 19.55
456 NASDAQ BHFAN Thu, Sep 1, 2022 19.70 20.03 19.36 19.54
455 NASDAQ BHFAN Wed, Aug 31, 2022 20.29 20.63 19.72 19.89
454 NASDAQ BHFAN Tue, Aug 30, 2022 20.28 20.55 19.73 20.29
453 NASDAQ BHFAN Mon, Aug 29, 2022 19.64 20.34 19.64 20.29
452 NASDAQ BHFAN Fri, Aug 26, 2022 20.42 20.51 20.14 20.14
451 NASDAQ BHFAN Thu, Aug 25, 2022 20.04 20.50 19.99 20.48
450 NASDAQ BHFAN Wed, Aug 24, 2022 19.78 20.25 19.44 19.98
449 NASDAQ BHFAN Tue, Aug 23, 2022 20.61 20.72 19.22 19.78
448 NASDAQ BHFAN Mon, Aug 22, 2022 21.51 21.73 20.58 20.61
447 NASDAQ BHFAN Fri, Aug 19, 2022 21.66 21.90 21.42 21.56
446 NASDAQ BHFAN Thu, Aug 18, 2022 21.75 21.82 21.58 21.82
445 NASDAQ BHFAN Wed, Aug 17, 2022 21.57 21.83 21.50 21.70
444 NASDAQ BHFAN Tue, Aug 16, 2022 21.79 21.82 21.50 21.82
443 NASDAQ BHFAN Mon, Aug 15, 2022 21.55 21.70 21.40 21.63
442 NASDAQ BHFAN Fri, Aug 12, 2022 21.95 21.95 21.28 21.52
441 NASDAQ BHFAN Thu, Aug 11, 2022 21.61 21.75 21.47 21.68
440 NASDAQ BHFAN Wed, Aug 10, 2022 21.81 21.97 21.54 21.62
439 NASDAQ BHFAN Tue, Aug 9, 2022 22.20 22.40 21.19 21.55
438 NASDAQ BHFAN Mon, Aug 8, 2022 22.05 22.60 22.01 22.60
437 NASDAQ BHFAN Fri, Aug 5, 2022 22.45 22.50 21.55 22.34
436 NASDAQ BHFAN Thu, Aug 4, 2022 23.05 23.05 22.39 22.69
435 NASDAQ BHFAN Wed, Aug 3, 2022 22.87 23.00 22.04 23.00
434 NASDAQ BHFAN Tue, Aug 2, 2022 21.80 23.36 21.73 22.74
433 NASDAQ BHFAN Mon, Aug 1, 2022 20.84 21.98 20.80 21.85
432 NASDAQ BHFAN Fri, Jul 29, 2022 20.77 20.91 20.53 20.83
431 NASDAQ BHFAN Thu, Jul 28, 2022 21.18 21.35 20.63 20.71
430 NASDAQ BHFAN Wed, Jul 27, 2022 21.03 21.30 20.68 20.89
429 NASDAQ BHFAN Tue, Jul 26, 2022 20.97 21.20 20.60 20.93
428 NASDAQ BHFAN Mon, Jul 25, 2022 20.96 21.04 20.72 20.84
427 NASDAQ BHFAN Fri, Jul 22, 2022 21.25 21.38 20.98 21.04
426 NASDAQ BHFAN Thu, Jul 21, 2022 21.16 21.50 20.90 21.04
425 NASDAQ BHFAN Wed, Jul 20, 2022 21.30 21.90 20.96 21.14
424 NASDAQ BHFAN Tue, Jul 19, 2022 21.00 21.41 20.98 21.35
423 NASDAQ BHFAN Mon, Jul 18, 2022 21.25 21.42 20.99 21.07
422 NASDAQ BHFAN Fri, Jul 15, 2022 21.30 21.30 21.06 21.19
421 NASDAQ BHFAN Thu, Jul 14, 2022 21.05 21.15 20.54 21.10
420 NASDAQ BHFAN Wed, Jul 13, 2022 20.48 21.19 20.31 21.05
419 NASDAQ BHFAN Tue, Jul 12, 2022 20.39 21.00 20.06 20.91
418 NASDAQ BHFAN Mon, Jul 11, 2022 19.92 20.39 19.92 20.39
417 NASDAQ BHFAN Fri, Jul 8, 2022 20.02 20.33 19.86 20.06
416 NASDAQ BHFAN Thu, Jul 7, 2022 20.01 20.50 19.96 20.24
415 NASDAQ BHFAN Wed, Jul 6, 2022 19.89 20.21 19.78 20.04
414 NASDAQ BHFAN Tue, Jul 5, 2022 19.99 19.99 19.38 19.87
413 NASDAQ BHFAN Fri, Jul 1, 2022 19.33 19.99 19.22 19.97
412 NASDAQ BHFAN Thu, Jun 30, 2022 18.74 19.70 18.51 19.28
411 NASDAQ BHFAN Wed, Jun 29, 2022 18.89 18.89 18.50 18.70
410 NASDAQ BHFAN Tue, Jun 28, 2022 18.90 19.00 18.64 18.83
409 NASDAQ BHFAN Mon, Jun 27, 2022 19.13 19.32 18.67 18.83
408 NASDAQ BHFAN Fri, Jun 24, 2022 18.95 19.26 18.85 18.97
407 NASDAQ BHFAN Thu, Jun 23, 2022 18.90 19.23 18.60 18.94
406 NASDAQ BHFAN Wed, Jun 22, 2022 18.85 19.06 18.60 18.78
405 NASDAQ BHFAN Tue, Jun 21, 2022 18.85 18.99 18.60 18.73
404 NASDAQ BHFAN Fri, Jun 17, 2022 18.69 18.91 18.32 18.60
403 NASDAQ BHFAN Thu, Jun 16, 2022 18.71 18.90 18.28 18.56
402 NASDAQ BHFAN Wed, Jun 15, 2022 18.81 19.51 18.55 18.95
401 NASDAQ BHFAN Tue, Jun 14, 2022 18.95 19.13 18.28 18.77
400 NASDAQ BHFAN Mon, Jun 13, 2022 19.56 19.79 18.58 18.77
399 NASDAQ BHFAN Fri, Jun 10, 2022 21.18 21.23 19.68 19.78
398 NASDAQ BHFAN Thu, Jun 9, 2022 22.33 22.50 21.38 21.38
397 NASDAQ BHFAN Wed, Jun 8, 2022 22.80 22.80 22.26 22.54
396 NASDAQ BHFAN Tue, Jun 7, 2022 22.34 22.97 21.96 22.84
395 NASDAQ BHFAN Mon, Jun 6, 2022 22.15 22.38 21.79 22.29
394 NASDAQ BHFAN Fri, Jun 3, 2022 22.02 22.30 21.73 22.05
393 NASDAQ BHFAN Thu, Jun 2, 2022 22.33 22.45 21.91 22.16
392 NASDAQ BHFAN Wed, Jun 1, 2022 22.65 22.65 21.93 22.33
391 NASDAQ BHFAN Tue, May 31, 2022 22.70 22.70 21.69 22.42
390 NASDAQ BHFAN Fri, May 27, 2022 22.17 23.49 22.02 22.99
389 NASDAQ BHFAN Thu, May 26, 2022 21.40 22.28 21.38 21.96
388 NASDAQ BHFAN Wed, May 25, 2022 20.50 21.20 20.44 21.20
387 NASDAQ BHFAN Tue, May 24, 2022 20.25 20.50 19.97 20.50
386 NASDAQ BHFAN Mon, May 23, 2022 19.92 20.40 19.62 20.25
385 NASDAQ BHFAN Fri, May 20, 2022 19.82 19.98 19.52 19.82
384 NASDAQ BHFAN Thu, May 19, 2022 19.96 20.18 19.50 19.72
383 NASDAQ BHFAN Wed, May 18, 2022 20.20 20.20 19.76 19.77
382 NASDAQ BHFAN Tue, May 17, 2022 20.17 20.64 20.00 20.16
381 NASDAQ BHFAN Mon, May 16, 2022 19.65 20.04 19.52 20.04
380 NASDAQ BHFAN Fri, May 13, 2022 19.65 19.80 19.50 19.63
379 NASDAQ BHFAN Thu, May 12, 2022 19.59 19.85 19.21 19.50
378 NASDAQ BHFAN Wed, May 11, 2022 19.84 19.95 19.35 19.60
377 NASDAQ BHFAN Tue, May 10, 2022 19.45 20.00 19.35 19.53
376 NASDAQ BHFAN Mon, May 9, 2022 19.29 19.86 19.21 19.30
375 NASDAQ BHFAN Fri, May 6, 2022 19.76 19.98 19.62 19.82
374 NASDAQ BHFAN Thu, May 5, 2022 20.72 20.72 19.68 20.04
373 NASDAQ BHFAN Wed, May 4, 2022 20.50 20.94 20.13 20.85
372 NASDAQ BHFAN Tue, May 3, 2022 20.55 21.51 20.30 20.61
371 NASDAQ BHFAN Mon, May 2, 2022 21.40 21.41 20.37 20.58
370 NASDAQ BHFAN Fri, Apr 29, 2022 21.30 21.73 20.90 21.41
369 NASDAQ BHFAN Thu, Apr 28, 2022 21.33 22.10 20.81 21.47
368 NASDAQ BHFAN Wed, Apr 27, 2022 22.19 22.19 20.77 21.13
367 NASDAQ BHFAN Tue, Apr 26, 2022 22.10 22.10 21.46 21.55
366 NASDAQ BHFAN Mon, Apr 25, 2022 21.50 21.95 21.37 21.95
365 NASDAQ BHFAN Fri, Apr 22, 2022 21.42 21.63 21.26 21.60
364 NASDAQ BHFAN Thu, Apr 21, 2022 21.85 21.85 21.40 21.40
363 NASDAQ BHFAN Wed, Apr 20, 2022 21.85 21.94 21.62 21.78
362 NASDAQ BHFAN Tue, Apr 19, 2022 21.89 22.08 21.25 21.78
361 NASDAQ BHFAN Mon, Apr 18, 2022 22.55 22.55 21.80 21.87
360 NASDAQ BHFAN Thu, Apr 14, 2022 22.73 22.79 22.27 22.49
359 NASDAQ BHFAN Wed, Apr 13, 2022 22.27 22.83 22.26 22.56
358 NASDAQ BHFAN Tue, Apr 12, 2022 22.33 22.48 22.25 22.30
357 NASDAQ BHFAN Mon, Apr 11, 2022 22.83 22.85 22.25 22.25
356 NASDAQ BHFAN Fri, Apr 8, 2022 22.83 23.33 22.75 23.00
355 NASDAQ BHFAN Thu, Apr 7, 2022 22.57 23.00 22.50 23.00
354 NASDAQ BHFAN Wed, Apr 6, 2022 22.50 22.83 22.11 22.62
353 NASDAQ BHFAN Tue, Apr 5, 2022 22.80 22.80 22.60 22.60
352 NASDAQ BHFAN Mon, Apr 4, 2022 22.76 23.06 22.65 22.93
351 NASDAQ BHFAN Fri, Apr 1, 2022 22.70 22.95 22.41 22.77
350 NASDAQ BHFAN Thu, Mar 31, 2022 22.70 22.95 22.66 22.79
349 NASDAQ BHFAN Wed, Mar 30, 2022 22.55 23.09 22.52 22.66
348 NASDAQ BHFAN Tue, Mar 29, 2022 22.45 22.70 22.39 22.64
347 NASDAQ BHFAN Mon, Mar 28, 2022 22.15 22.39 22.04 22.23
346 NASDAQ BHFAN Fri, Mar 25, 2022 22.80 22.80 21.95 22.10
345 NASDAQ BHFAN Thu, Mar 24, 2022 23.11 23.11 22.62 22.73
344 NASDAQ BHFAN Wed, Mar 23, 2022 23.15 23.37 23.00 23.05
343 NASDAQ BHFAN Tue, Mar 22, 2022 22.99 23.35 22.74 23.24
342 NASDAQ BHFAN Mon, Mar 21, 2022 23.00 23.09 22.62 23.04
341 NASDAQ BHFAN Fri, Mar 18, 2022 22.99 23.34 22.99 23.00
340 NASDAQ BHFAN Thu, Mar 17, 2022 23.49 23.60 22.68 22.77
339 NASDAQ BHFAN Wed, Mar 16, 2022 23.05 23.25 22.74 23.22
338 NASDAQ BHFAN Tue, Mar 15, 2022 22.20 22.67 21.85 22.65
337 NASDAQ BHFAN Mon, Mar 14, 2022 22.96 22.96 21.88 22.25
336 NASDAQ BHFAN Fri, Mar 11, 2022 23.29 23.36 22.82 22.82
335 NASDAQ BHFAN Thu, Mar 10, 2022 23.18 23.97 23.18 23.27
334 NASDAQ BHFAN Wed, Mar 9, 2022 23.31 23.97 23.06 23.75
333 NASDAQ BHFAN Tue, Mar 8, 2022 23.65 23.72 23.30 23.45
332 NASDAQ BHFAN Mon, Mar 7, 2022 23.69 23.77 23.27 23.53
331 NASDAQ BHFAN Fri, Mar 4, 2022 24.10 24.20 23.55 23.69
330 NASDAQ BHFAN Thu, Mar 3, 2022 24.10 24.44 23.91 24.10
329 NASDAQ BHFAN Wed, Mar 2, 2022 23.99 24.40 23.81 24.05
328 NASDAQ BHFAN Tue, Mar 1, 2022 23.77 24.00 23.77 23.93
327 NASDAQ BHFAN Mon, Feb 28, 2022 23.90 24.00 23.55 23.67
326 NASDAQ BHFAN Fri, Feb 25, 2022 23.33 23.95 23.25 23.92
325 NASDAQ BHFAN Thu, Feb 24, 2022 22.80 23.37 22.50 23.37
324 NASDAQ BHFAN Wed, Feb 23, 2022 22.98 23.26 22.80 22.95
323 NASDAQ BHFAN Tue, Feb 22, 2022 22.90 23.17 22.60 23.00
322 NASDAQ BHFAN Fri, Feb 18, 2022 22.90 23.17 22.45 22.75
321 NASDAQ BHFAN Thu, Feb 17, 2022 22.94 23.39 22.71 22.95
320 NASDAQ BHFAN Wed, Feb 16, 2022 22.61 22.97 22.32 22.97
319 NASDAQ BHFAN Tue, Feb 15, 2022 23.05 23.39 22.57 22.58
318 NASDAQ BHFAN Mon, Feb 14, 2022 23.54 23.54 22.63 22.99
317 NASDAQ BHFAN Fri, Feb 11, 2022 23.57 24.09 23.45 23.67
316 NASDAQ BHFAN Thu, Feb 10, 2022 23.88 23.88 23.13 23.66
315 NASDAQ BHFAN Wed, Feb 9, 2022 24.06 24.28 23.90 23.91
314 NASDAQ BHFAN Tue, Feb 8, 2022 24.38 24.38 23.92 23.98
313 NASDAQ BHFAN Mon, Feb 7, 2022 24.25 24.44 24.20 24.20
312 NASDAQ BHFAN Fri, Feb 4, 2022 24.50 24.50 24.11 24.24
311 NASDAQ BHFAN Thu, Feb 3, 2022 24.65 24.68 24.14 24.45
310 NASDAQ BHFAN Wed, Feb 2, 2022 24.88 24.95 24.55 24.60
309 NASDAQ BHFAN Tue, Feb 1, 2022 24.82 24.89 24.66 24.84
308 NASDAQ BHFAN Mon, Jan 31, 2022 24.97 25.03 24.55 24.71
307 NASDAQ BHFAN Fri, Jan 28, 2022 24.85 25.09 24.62 24.80
306 NASDAQ BHFAN Thu, Jan 27, 2022 25.15 25.39 24.70 24.76
305 NASDAQ BHFAN Wed, Jan 26, 2022 25.56 25.76 25.02 25.05
304 NASDAQ BHFAN Tue, Jan 25, 2022 25.61 25.61 25.37 25.40
303 NASDAQ BHFAN Mon, Jan 24, 2022 25.65 25.76 25.30 25.68
302 NASDAQ BHFAN Fri, Jan 21, 2022 25.82 25.90 25.61 25.80
301 NASDAQ BHFAN Thu, Jan 20, 2022 25.92 26.04 25.80 25.94
300 NASDAQ BHFAN Wed, Jan 19, 2022 25.91 25.99 25.79 25.98
299 NASDAQ BHFAN Tue, Jan 18, 2022 25.90 26.03 25.76 25.93
298 NASDAQ BHFAN Fri, Jan 14, 2022 26.01 26.10 25.90 26.06
297 NASDAQ BHFAN Thu, Jan 13, 2022 25.99 26.11 25.95 26.10
296 NASDAQ BHFAN Wed, Jan 12, 2022 25.86 26.03 25.86 25.93
295 NASDAQ BHFAN Tue, Jan 11, 2022 25.80 26.04 25.74 25.90
294 NASDAQ BHFAN Mon, Jan 10, 2022 25.75 26.03 25.74 25.79
293 NASDAQ BHFAN Fri, Jan 7, 2022 26.04 26.10 25.61 25.74
292 NASDAQ BHFAN Thu, Jan 6, 2022 25.88 26.00 25.49 25.94
291 NASDAQ BHFAN Wed, Jan 5, 2022 26.23 26.23 25.84 25.87
290 NASDAQ BHFAN Tue, Jan 4, 2022 26.25 26.25 25.76 26.17
289 NASDAQ BHFAN Mon, Jan 3, 2022 26.25 26.30 26.07 26.30
288 NASDAQ BHFAN Fri, Dec 31, 2021 26.24 26.47 26.15 26.39
287 NASDAQ BHFAN Thu, Dec 30, 2021 26.14 26.34 26.05 26.28
286 NASDAQ BHFAN Wed, Dec 29, 2021 26.07 26.12 25.95 26.12
285 NASDAQ BHFAN Tue, Dec 28, 2021 26.09 26.17 25.91 25.99
284 NASDAQ BHFAN Mon, Dec 27, 2021 26.20 26.36 26.06 26.06
283 NASDAQ BHFAN Thu, Dec 23, 2021 26.02 26.15 25.85 25.99
282 NASDAQ BHFAN Wed, Dec 22, 2021 26.00 26.18 25.90 26.10
281 NASDAQ BHFAN Tue, Dec 21, 2021 25.75 26.07 25.75 25.92
280 NASDAQ BHFAN Mon, Dec 20, 2021 25.90 26.00 25.69 25.80
279 NASDAQ BHFAN Fri, Dec 17, 2021 26.03 26.15 25.81 25.90
278 NASDAQ BHFAN Thu, Dec 16, 2021 25.91 26.20 25.91 26.08
277 NASDAQ BHFAN Wed, Dec 15, 2021 25.81 26.02 25.81 25.94
276 NASDAQ BHFAN Tue, Dec 14, 2021 25.92 26.07 25.82 25.92
275 NASDAQ BHFAN Mon, Dec 13, 2021 25.86 26.12 25.80 26.07
274 NASDAQ BHFAN Fri, Dec 10, 2021 25.81 25.90 25.75 25.83
273 NASDAQ BHFAN Thu, Dec 9, 2021 25.94 25.96 25.81 25.87
272 NASDAQ BHFAN Wed, Dec 8, 2021 26.13 26.19 26.09 26.17
271 NASDAQ BHFAN Tue, Dec 7, 2021 26.19 26.38 26.01 26.07
270 NASDAQ BHFAN Mon, Dec 6, 2021 26.22 26.22 26.08 26.10
269 NASDAQ BHFAN Fri, Dec 3, 2021 25.91 26.18 25.90 26.15
268 NASDAQ BHFAN Thu, Dec 2, 2021 25.90 26.31 25.90 26.00
267 NASDAQ BHFAN Wed, Dec 1, 2021 25.65 25.95 25.65 25.86
266 NASDAQ BHFAN Tue, Nov 30, 2021 25.49 25.68 25.41 25.65
265 NASDAQ BHFAN Mon, Nov 29, 2021 25.59 25.70 25.49 25.51
264 NASDAQ BHFAN Fri, Nov 26, 2021 25.48 25.56 25.27 25.42
263 NASDAQ BHFAN Wed, Nov 24, 2021 25.55 25.71 25.42 25.65
262 NASDAQ BHFAN Tue, Nov 23, 2021 25.63 25.70 25.31 25.48
261 NASDAQ BHFAN Mon, Nov 22, 2021 25.76 25.90 25.41 25.56
260 NASDAQ BHFAN Fri, Nov 19, 2021 25.80 25.91 25.69 25.69
259 NASDAQ BHFAN Thu, Nov 18, 2021 25.99 26.10 25.75 25.88
258 NASDAQ BHFAN Wed, Nov 17, 2021 25.66 26.10 25.66 26.02
257 NASDAQ BHFAN Tue, Nov 16, 2021 25.65 25.88 25.60 25.82
256 NASDAQ BHFAN Mon, Nov 15, 2021 25.87 25.98 25.51 25.56
255 NASDAQ BHFAN Fri, Nov 12, 2021 25.89 25.92 25.67 25.73
254 NASDAQ BHFAN Thu, Nov 11, 2021 26.14 26.30 25.75 25.84
253 NASDAQ BHFAN Wed, Nov 10, 2021 26.60 26.60 26.15 26.24
252 NASDAQ BHFAN Tue, Nov 9, 2021 26.97 26.97 26.59 26.65
251 NASDAQ BHFAN Mon, Nov 8, 2021 26.98 26.98 26.87 26.93
250 NASDAQ BHFAN Fri, Nov 5, 2021 26.97 26.99 26.68 26.97
249 NASDAQ BHFAN Thu, Nov 4, 2021 26.91 26.98 26.77 26.93
248 NASDAQ BHFAN Wed, Nov 3, 2021 26.66 26.78 26.60 26.77
247 NASDAQ BHFAN Tue, Nov 2, 2021 26.60 26.69 26.58 26.66
246 NASDAQ BHFAN Mon, Nov 1, 2021 26.56 26.63 26.42 26.56
245 NASDAQ BHFAN Fri, Oct 29, 2021 26.50 26.73 26.41 26.52
244 NASDAQ BHFAN Thu, Oct 28, 2021 26.91 26.97 26.55 26.55
243 NASDAQ BHFAN Wed, Oct 27, 2021 26.82 26.96 26.67 26.85
242 NASDAQ BHFAN Tue, Oct 26, 2021 26.95 26.95 26.75 26.92
241 NASDAQ BHFAN Mon, Oct 25, 2021 26.87 26.88 26.68 26.88
240 NASDAQ BHFAN Fri, Oct 22, 2021 26.86 26.88 26.63 26.81
239 NASDAQ BHFAN Thu, Oct 21, 2021 26.73 26.88 26.57 26.76
238 NASDAQ BHFAN Wed, Oct 20, 2021 26.55 26.91 26.55 26.85
237 NASDAQ BHFAN Tue, Oct 19, 2021 26.79 26.83 26.40 26.43
236 NASDAQ BHFAN Mon, Oct 18, 2021 26.77 26.80 26.60 26.79
235 NASDAQ BHFAN Fri, Oct 15, 2021 26.90 26.91 26.79 26.82
234 NASDAQ BHFAN Thu, Oct 14, 2021 26.74 26.96 26.67 26.92
233 NASDAQ BHFAN Wed, Oct 13, 2021 26.49 26.80 26.43 26.57
232 NASDAQ BHFAN Tue, Oct 12, 2021 26.32 26.59 26.28 26.35
231 NASDAQ BHFAN Mon, Oct 11, 2021 26.43 26.43 26.19 26.24
230 NASDAQ BHFAN Fri, Oct 8, 2021 26.24 26.39 26.07 26.30
229 NASDAQ BHFAN Thu, Oct 7, 2021 26.30 26.52 26.19 26.19
228 NASDAQ BHFAN Wed, Oct 6, 2021 26.13 26.41 26.10 26.32
227 NASDAQ BHFAN Tue, Oct 5, 2021 26.41 26.41 26.20 26.28
226 NASDAQ BHFAN Mon, Oct 4, 2021 26.33 26.57 26.27 26.31
225 NASDAQ BHFAN Fri, Oct 1, 2021 26.69 26.73 26.54 26.54
224 NASDAQ BHFAN Thu, Sep 30, 2021 26.68 26.93 26.50 26.58
223 NASDAQ BHFAN Wed, Sep 29, 2021 26.49 26.70 26.49 26.69
222 NASDAQ BHFAN Tue, Sep 28, 2021 26.73 26.75 26.32 26.34
221 NASDAQ BHFAN Mon, Sep 27, 2021 27.01 27.09 26.78 26.91
220 NASDAQ BHFAN Fri, Sep 24, 2021 26.93 27.10 26.93 27.02
219 NASDAQ BHFAN Thu, Sep 23, 2021 27.21 27.29 26.96 27.10
218 NASDAQ BHFAN Wed, Sep 22, 2021 26.84 27.23 26.84 27.09
217 NASDAQ BHFAN Tue, Sep 21, 2021 26.90 26.95 26.68 26.69
216 NASDAQ BHFAN Mon, Sep 20, 2021 26.85 27.08 26.76 26.90
215 NASDAQ BHFAN Fri, Sep 17, 2021 27.15 27.15 26.93 26.93
214 NASDAQ BHFAN Thu, Sep 16, 2021 26.75 27.19 26.67 27.05
213 NASDAQ BHFAN Wed, Sep 15, 2021 26.26 26.87 26.26 26.80
212 NASDAQ BHFAN Tue, Sep 14, 2021 26.53 26.55 26.26 26.37
211 NASDAQ BHFAN Mon, Sep 13, 2021 26.52 26.64 26.43 26.43
210 NASDAQ BHFAN Fri, Sep 10, 2021 26.55 26.74 26.51 26.61
209 NASDAQ BHFAN Thu, Sep 9, 2021 26.64 26.66 26.45 26.48
208 NASDAQ BHFAN Wed, Sep 8, 2021 26.81 26.97 26.81 26.90
207 NASDAQ BHFAN Tue, Sep 7, 2021 26.85 26.93 26.83 26.87
206 NASDAQ BHFAN Fri, Sep 3, 2021 26.77 26.94 26.71 26.94
205 NASDAQ BHFAN Thu, Sep 2, 2021 26.59 26.82 26.59 26.79
204 NASDAQ BHFAN Wed, Sep 1, 2021 26.46 26.62 26.46 26.62
203 NASDAQ BHFAN Tue, Aug 31, 2021 26.44 26.48 26.33 26.33
202 NASDAQ BHFAN Mon, Aug 30, 2021 26.43 26.48 26.38 26.40
201 NASDAQ BHFAN Fri, Aug 27, 2021 26.18 26.37 26.13 26.37
200 NASDAQ BHFAN Thu, Aug 26, 2021 26.35 26.38 26.13 26.13
199 NASDAQ BHFAN Wed, Aug 25, 2021 26.38 26.41 26.33 26.38
198 NASDAQ BHFAN Tue, Aug 24, 2021 26.25 26.39 26.24 26.37
197 NASDAQ BHFAN Mon, Aug 23, 2021 26.20 26.36 26.15 26.27
196 NASDAQ BHFAN Fri, Aug 20, 2021 26.15 26.25 26.13 26.21
195 NASDAQ BHFAN Thu, Aug 19, 2021 26.13 26.23 25.98 26.10
194 NASDAQ BHFAN Wed, Aug 18, 2021 26.20 26.26 26.06 26.13
193 NASDAQ BHFAN Tue, Aug 17, 2021 26.19 26.30 26.01 26.21
192 NASDAQ BHFAN Mon, Aug 16, 2021 26.26 26.31 26.15 26.23
191 NASDAQ BHFAN Fri, Aug 13, 2021 26.36 26.48 26.19 26.26
190 NASDAQ BHFAN Thu, Aug 12, 2021 26.47 26.61 26.25 26.35
189 NASDAQ BHFAN Wed, Aug 11, 2021 26.53 26.57 26.35 26.42
188 NASDAQ BHFAN Tue, Aug 10, 2021 26.61 26.61 26.37 26.47
187 NASDAQ BHFAN Mon, Aug 9, 2021 26.74 26.75 26.56 26.66
186 NASDAQ BHFAN Fri, Aug 6, 2021 26.74 26.76 26.60 26.69
185 NASDAQ BHFAN Thu, Aug 5, 2021 26.84 27.00 26.63 26.72
184 NASDAQ BHFAN Wed, Aug 4, 2021 26.57 26.92 26.56 26.81
183 NASDAQ BHFAN Tue, Aug 3, 2021 26.72 26.89 26.67 26.67
182 NASDAQ BHFAN Mon, Aug 2, 2021 26.52 26.73 26.52 26.70
181 NASDAQ BHFAN Fri, Jul 30, 2021 26.43 26.64 26.43 26.59
180 NASDAQ BHFAN Thu, Jul 29, 2021 26.35 26.48 26.35 26.45
179 NASDAQ BHFAN Wed, Jul 28, 2021 26.58 26.58 26.27 26.35
178 NASDAQ BHFAN Tue, Jul 27, 2021 26.54 26.58 26.28 26.58
177 NASDAQ BHFAN Mon, Jul 26, 2021 26.40 26.58 26.40 26.44
176 NASDAQ BHFAN Fri, Jul 23, 2021 26.57 26.59 26.33 26.37
175 NASDAQ BHFAN Thu, Jul 22, 2021 26.62 26.71 26.50 26.52
174 NASDAQ BHFAN Wed, Jul 21, 2021 26.65 26.91 26.52 26.68
173 NASDAQ BHFAN Tue, Jul 20, 2021 26.91 27.14 26.66 26.66
172 NASDAQ BHFAN Mon, Jul 19, 2021 27.02 27.02 26.79 26.83
171 NASDAQ BHFAN Fri, Jul 16, 2021 27.10 27.14 26.95 27.07
170 NASDAQ BHFAN Thu, Jul 15, 2021 27.07 27.19 27.03 27.09
169 NASDAQ BHFAN Wed, Jul 14, 2021 27.17 27.24 27.00 27.15
168 NASDAQ BHFAN Tue, Jul 13, 2021 27.36 27.37 27.09 27.13
167 NASDAQ BHFAN Mon, Jul 12, 2021 27.45 27.45 27.31 27.36
166 NASDAQ BHFAN Fri, Jul 9, 2021 27.53 27.59 27.42 27.43
165 NASDAQ BHFAN Thu, Jul 8, 2021 27.42 27.58 27.42 27.42
164 NASDAQ BHFAN Wed, Jul 7, 2021 27.32 27.54 27.32 27.54
163 NASDAQ BHFAN Tue, Jul 6, 2021 27.41 27.43 27.19 27.43
162 NASDAQ BHFAN Fri, Jul 2, 2021 27.29 27.39 27.27 27.34
161 NASDAQ BHFAN Thu, Jul 1, 2021 27.20 27.36 27.20 27.31
160 NASDAQ BHFAN Wed, Jun 30, 2021 27.01 27.25 27.01 27.21
159 NASDAQ BHFAN Tue, Jun 29, 2021 27.09 27.17 27.02 27.05
158 NASDAQ BHFAN Mon, Jun 28, 2021 27.06 27.19 27.01 27.10
157 NASDAQ BHFAN Fri, Jun 25, 2021 27.40 27.40 27.06 27.10
156 NASDAQ BHFAN Thu, Jun 24, 2021 27.29 27.29 27.18 27.21
155 NASDAQ BHFAN Wed, Jun 23, 2021 27.31 27.39 27.16 27.26
154 NASDAQ BHFAN Tue, Jun 22, 2021 27.20 27.47 27.13 27.45
153 NASDAQ BHFAN Mon, Jun 21, 2021 27.09 27.27 27.06 27.27
152 NASDAQ BHFAN Fri, Jun 18, 2021 26.77 27.09 26.69 27.03
151 NASDAQ BHFAN Thu, Jun 17, 2021 26.47 26.95 26.40 26.89
150 NASDAQ BHFAN Wed, Jun 16, 2021 26.34 26.60 26.34 26.54
149 NASDAQ BHFAN Tue, Jun 15, 2021 26.45 26.45 26.41 26.45
148 NASDAQ BHFAN Mon, Jun 14, 2021 26.35 26.47 26.35 26.47
147 NASDAQ BHFAN Fri, Jun 11, 2021 26.45 26.45 26.34 26.35
146 NASDAQ BHFAN Thu, Jun 10, 2021 26.55 26.64 26.42 26.47
145 NASDAQ BHFAN Wed, Jun 9, 2021 26.54 26.60 26.35 26.55
144 NASDAQ BHFAN Tue, Jun 8, 2021 26.74 26.75 26.60 26.62
143 NASDAQ BHFAN Mon, Jun 7, 2021 26.64 26.74 26.52 26.55
142 NASDAQ BHFAN Fri, Jun 4, 2021 26.70 26.74 26.47 26.60
141 NASDAQ BHFAN Thu, Jun 3, 2021 26.41 26.65 26.39 26.62
140 NASDAQ BHFAN Wed, Jun 2, 2021 26.42 26.62 26.41 26.42
139 NASDAQ BHFAN Tue, Jun 1, 2021 26.35 26.48 26.19 26.48
138 NASDAQ BHFAN Fri, May 28, 2021 26.08 26.30 26.03 26.28
137 NASDAQ BHFAN Thu, May 27, 2021 25.94 26.13 25.94 26.06
136 NASDAQ BHFAN Wed, May 26, 2021 26.19 26.19 25.88 26.02
135 NASDAQ BHFAN Tue, May 25, 2021 25.98 26.20 25.97 26.10
134 NASDAQ BHFAN Mon, May 24, 2021 26.32 26.35 25.96 25.96
133 NASDAQ BHFAN Fri, May 21, 2021 25.91 26.19 25.89 26.18
132 NASDAQ BHFAN Thu, May 20, 2021 26.00 26.34 25.85 25.88
131 NASDAQ BHFAN Wed, May 19, 2021 25.77 25.94 25.75 25.86
130 NASDAQ BHFAN Tue, May 18, 2021 25.84 26.25 25.75 25.84
129 NASDAQ BHFAN Mon, May 17, 2021 25.99 26.13 25.73 25.80
128 NASDAQ BHFAN Fri, May 14, 2021 25.83 26.28 25.75 25.92
127 NASDAQ BHFAN Thu, May 13, 2021 25.80 25.90 25.58 25.73
126 NASDAQ BHFAN Wed, May 12, 2021 25.89 25.98 25.53 25.58
125 NASDAQ BHFAN Tue, May 11, 2021 26.25 26.25 25.96 26.00
124 NASDAQ BHFAN Mon, May 10, 2021 26.63 26.68 26.27 26.27
123 NASDAQ BHFAN Fri, May 7, 2021 26.55 26.70 26.38 26.65
122 NASDAQ BHFAN Thu, May 6, 2021 26.46 26.67 26.33 26.49
121 NASDAQ BHFAN Wed, May 5, 2021 26.59 26.65 26.35 26.42
120 NASDAQ BHFAN Tue, May 4, 2021 26.45 26.60 26.29 26.46
119 NASDAQ BHFAN Mon, May 3, 2021 26.37 26.49 26.18 26.47
118 NASDAQ BHFAN Fri, Apr 30, 2021 26.52 26.52 26.20 26.23
117 NASDAQ BHFAN Thu, Apr 29, 2021 26.40 26.50 26.36 26.50
116 NASDAQ BHFAN Wed, Apr 28, 2021 26.38 26.49 26.32 26.45
115 NASDAQ BHFAN Tue, Apr 27, 2021 26.28 26.45 26.28 26.39
114 NASDAQ BHFAN Mon, Apr 26, 2021 26.36 26.50 26.21 26.38
113 NASDAQ BHFAN Fri, Apr 23, 2021 26.29 26.50 26.29 26.39
112 NASDAQ BHFAN Thu, Apr 22, 2021 26.56 26.56 26.13 26.35
111 NASDAQ BHFAN Wed, Apr 21, 2021 26.48 26.58 26.37 26.49
110 NASDAQ BHFAN Tue, Apr 20, 2021 26.49 26.53 26.28 26.36
109 NASDAQ BHFAN Mon, Apr 19, 2021 26.50 26.52 26.38 26.44
108 NASDAQ BHFAN Fri, Apr 16, 2021 26.62 26.66 26.36 26.49
107 NASDAQ BHFAN Thu, Apr 15, 2021 26.69 26.69 26.55 26.62
106 NASDAQ BHFAN Wed, Apr 14, 2021 26.71 26.71 26.53 26.54
105 NASDAQ BHFAN Tue, Apr 13, 2021 26.53 26.69 26.39 26.56
104 NASDAQ BHFAN Mon, Apr 12, 2021 26.46 26.55 26.37 26.41
103 NASDAQ BHFAN Fri, Apr 9, 2021 26.46 26.58 26.41 26.47
102 NASDAQ BHFAN Thu, Apr 8, 2021 26.65 26.74 26.52 26.56
101 NASDAQ BHFAN Wed, Apr 7, 2021 26.75 26.90 26.58 26.67
100 NASDAQ BHFAN Tue, Apr 6, 2021 26.69 26.92 26.64 26.76
99 NASDAQ BHFAN Mon, Apr 5, 2021 26.70 26.83 26.53 26.67
98 NASDAQ BHFAN Thu, Apr 1, 2021 26.57 26.79 26.50 26.72
97 NASDAQ BHFAN Wed, Mar 31, 2021 26.05 26.64 26.05 26.60
96 NASDAQ BHFAN Tue, Mar 30, 2021 25.75 26.07 25.75 26.05
95 NASDAQ BHFAN Mon, Mar 29, 2021 26.08 26.09 25.81 25.87
94 NASDAQ BHFAN Fri, Mar 26, 2021 25.91 26.11 25.87 25.88
93 NASDAQ BHFAN Thu, Mar 25, 2021 25.95 26.07 25.80 25.90
92 NASDAQ BHFAN Wed, Mar 24, 2021 25.93 26.15 25.93 26.01
91 NASDAQ BHFAN Tue, Mar 23, 2021 25.90 25.97 25.81 25.93
90 NASDAQ BHFAN Mon, Mar 22, 2021 25.79 25.97 25.67 25.94
89 NASDAQ BHFAN Fri, Mar 19, 2021 25.25 25.80 25.06 25.67
88 NASDAQ BHFAN Thu, Mar 18, 2021 25.93 25.93 25.12 25.12
87 NASDAQ BHFAN Wed, Mar 17, 2021 26.08 26.08 25.64 25.98
86 NASDAQ BHFAN Tue, Mar 16, 2021 25.55 26.10 25.54 25.98
85 NASDAQ BHFAN Mon, Mar 15, 2021 25.32 25.55 25.22 25.53
84 NASDAQ BHFAN Fri, Mar 12, 2021 25.45 25.45 25.00 25.20
83 NASDAQ BHFAN Thu, Mar 11, 2021 25.21 25.51 25.06 25.41
82 NASDAQ BHFAN Wed, Mar 10, 2021 25.18 25.29 25.03 25.09
81 NASDAQ BHFAN Tue, Mar 9, 2021 24.96 25.22 24.84 25.05
80 NASDAQ BHFAN Mon, Mar 8, 2021 25.30 25.34 25.20 25.25
79 NASDAQ BHFAN Fri, Mar 5, 2021 25.44 25.44 25.08 25.26
78 NASDAQ BHFAN Thu, Mar 4, 2021 25.45 25.45 25.20 25.34
77 NASDAQ BHFAN Wed, Mar 3, 2021 25.36 25.45 25.22 25.36
76 NASDAQ BHFAN Tue, Mar 2, 2021 25.25 25.38 25.18 25.31
75 NASDAQ BHFAN Mon, Mar 1, 2021 25.10 25.24 24.90 25.12
74 NASDAQ BHFAN Fri, Feb 26, 2021 24.94 25.22 24.48 25.10
73 NASDAQ BHFAN Thu, Feb 25, 2021 25.35 25.42 24.65 24.75
72 NASDAQ BHFAN Wed, Feb 24, 2021 25.71 25.73 25.23 25.29
71 NASDAQ BHFAN Tue, Feb 23, 2021 25.80 25.90 25.71 25.84
70 NASDAQ BHFAN Mon, Feb 22, 2021 25.81 25.95 25.65 25.80
69 NASDAQ BHFAN Fri, Feb 19, 2021 25.76 26.00 25.61 25.86
68 NASDAQ BHFAN Thu, Feb 18, 2021 25.50 25.89 25.41 25.78
67 NASDAQ BHFAN Wed, Feb 17, 2021 25.40 25.59 25.20 25.51
66 NASDAQ BHFAN Tue, Feb 16, 2021 25.75 25.75 25.35 25.35
65 NASDAQ BHFAN Fri, Feb 12, 2021 25.66 25.77 25.40 25.77
64 NASDAQ BHFAN Thu, Feb 11, 2021 25.91 25.97 25.65 25.68
63 NASDAQ BHFAN Wed, Feb 10, 2021 26.00 26.22 25.73 25.80
62 NASDAQ BHFAN Tue, Feb 9, 2021 25.90 26.00 25.86 25.99
61 NASDAQ BHFAN Mon, Feb 8, 2021 25.93 25.94 25.58 25.89
60 NASDAQ BHFAN Fri, Feb 5, 2021 25.89 26.00 25.82 25.87
59 NASDAQ BHFAN Thu, Feb 4, 2021 25.77 25.85 25.62 25.84
58 NASDAQ BHFAN Wed, Feb 3, 2021 25.84 25.95 25.62 25.65
57 NASDAQ BHFAN Tue, Feb 2, 2021 25.67 25.98 25.62 25.75
56 NASDAQ BHFAN Mon, Feb 1, 2021 25.69 25.75 25.57 25.64
55 NASDAQ BHFAN Fri, Jan 29, 2021 25.99 25.99 25.30 25.65
54 NASDAQ BHFAN Thu, Jan 28, 2021 25.77 25.99 25.67 25.99
53 NASDAQ BHFAN Wed, Jan 27, 2021 26.20 26.23 25.82 25.87
52 NASDAQ BHFAN Tue, Jan 26, 2021 26.22 26.30 26.21 26.24
51 NASDAQ BHFAN Mon, Jan 25, 2021 26.25 26.36 26.16 26.22
50 NASDAQ BHFAN Fri, Jan 22, 2021 26.27 26.39 26.03 26.35
49 NASDAQ BHFAN Thu, Jan 21, 2021 26.23 26.45 25.99 26.35
48 NASDAQ BHFAN Wed, Jan 20, 2021 26.26 26.45 26.19 26.40
47 NASDAQ BHFAN Tue, Jan 19, 2021 26.41 26.41 26.04 26.35
46 NASDAQ BHFAN Fri, Jan 15, 2021 26.18 26.42 25.91 26.11
45 NASDAQ BHFAN Thu, Jan 14, 2021 26.00 26.33 25.89 26.09
44 NASDAQ BHFAN Wed, Jan 13, 2021 25.63 25.95 25.54 25.88
43 NASDAQ BHFAN Tue, Jan 12, 2021 25.55 25.74 25.22 25.59
42 NASDAQ BHFAN Mon, Jan 11, 2021 25.90 25.90 25.51 25.51
41 NASDAQ BHFAN Fri, Jan 8, 2021 25.93 26.00 25.57 25.86
40 NASDAQ BHFAN Thu, Jan 7, 2021 26.12 26.12 25.75 25.93
39 NASDAQ BHFAN Wed, Jan 6, 2021 26.33 26.39 25.93 26.11
38 NASDAQ BHFAN Tue, Jan 5, 2021 26.34 26.42 26.28 26.36
37 NASDAQ BHFAN Mon, Jan 4, 2021 26.87 26.89 26.28 26.34
36 NASDAQ BHFAN Thu, Dec 31, 2020 26.77 27.00 26.70 26.92
35 NASDAQ BHFAN Wed, Dec 30, 2020 26.31 27.69 26.31 26.71
34 NASDAQ BHFAN Tue, Dec 29, 2020 26.43 26.47 26.16 26.33
33 NASDAQ BHFAN Mon, Dec 28, 2020 26.25 26.44 26.12 26.32
32 NASDAQ BHFAN Thu, Dec 24, 2020 26.34 26.34 26.15 26.20
31 NASDAQ BHFAN Wed, Dec 23, 2020 26.26 26.42 26.12 26.19
30 NASDAQ BHFAN Tue, Dec 22, 2020 26.30 26.50 26.08 26.11
29 NASDAQ BHFAN Mon, Dec 21, 2020 26.17 26.33 26.12 26.25
28 NASDAQ BHFAN Fri, Dec 18, 2020 26.30 26.45 25.50 26.28
27 NASDAQ BHFAN Thu, Dec 17, 2020 26.30 26.30 26.22 26.28
26 NASDAQ BHFAN Wed, Dec 16, 2020 26.35 26.35 26.12 26.29
25 NASDAQ BHFAN Tue, Dec 15, 2020 26.08 26.45 26.05 26.30
24 NASDAQ BHFAN Mon, Dec 14, 2020 25.99 26.08 25.93 26.03
23 NASDAQ BHFAN Fri, Dec 11, 2020 25.90 26.17 25.90 25.97
22 NASDAQ BHFAN Thu, Dec 10, 2020 26.04 26.14 25.83 25.99
21 NASDAQ BHFAN Wed, Dec 9, 2020 26.14 26.16 25.99 25.99
20 NASDAQ BHFAN Tue, Dec 8, 2020 25.98 26.15 25.97 26.06
19 NASDAQ BHFAN Mon, Dec 7, 2020 25.91 26.06 25.86 25.90
18 NASDAQ BHFAN Fri, Dec 4, 2020 25.99 26.08 25.88 25.88
17 NASDAQ BHFAN Thu, Dec 3, 2020 25.78 26.01 25.78 25.91
16 NASDAQ BHFAN Wed, Dec 2, 2020 26.00 26.18 25.91 25.99
15 NASDAQ BHFAN Tue, Dec 1, 2020 25.98 26.00 25.90 25.96
14 NASDAQ BHFAN Mon, Nov 30, 2020 25.82 26.20 25.69 26.01
13 NASDAQ BHFAN Fri, Nov 27, 2020 25.82 25.82 25.75 25.81
12 NASDAQ BHFAN Wed, Nov 25, 2020 25.63 25.77 25.43 25.76
11 NASDAQ BHFAN Tue, Nov 24, 2020 25.75 25.79 25.60 25.62
10 NASDAQ BHFAN Mon, Nov 23, 2020 25.70 25.87 25.65 25.76
9 NASDAQ BHFAN Fri, Nov 20, 2020 25.75 25.82 25.55 25.77
8 NASDAQ BHFAN Thu, Nov 19, 2020 25.80 25.84 25.50 25.80
7 NASDAQ BHFAN Wed, Nov 18, 2020 25.73 25.90 25.50 25.64
6 NASDAQ BHFAN Tue, Nov 17, 2020 25.45 25.75 25.35 25.65
5 NASDAQ BHFAN Mon, Nov 16, 2020 25.29 25.45 25.29 25.44
4 NASDAQ BHFAN Fri, Nov 13, 2020 25.19 25.44 25.19 25.30
3 NASDAQ BHFAN Thu, Nov 12, 2020 25.20 25.25 25.15 25.23
2 NASDAQ BHFAN Wed, Nov 11, 2020 25.10 25.26 25.05 25.20
1 NASDAQ BHFAN Tue, Nov 10, 2020 24.92 24.92 24.86 24.92
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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