Brighthouse Financial, Inc. - Junior Subordinated Debentures due 2058 NASDAQ:BHFAL Historical Prices

Below are the 1092 trading days of historical prices for BHFAL.

# Exchange Symbol Date Open High Low Close
1092 NASDAQ BHFAL Tue, Jan 17, 2023 24.25 24.30 24.02 24.20
1091 NASDAQ BHFAL Fri, Jan 13, 2023 24.10 24.30 24.02 24.19
1090 NASDAQ BHFAL Thu, Jan 12, 2023 24.07 24.36 23.98 24.09
1089 NASDAQ BHFAL Wed, Jan 11, 2023 24.37 24.40 23.95 23.96
1088 NASDAQ BHFAL Tue, Jan 10, 2023 24.07 24.64 23.90 24.19
1087 NASDAQ BHFAL Mon, Jan 9, 2023 24.60 24.80 24.10 24.11
1086 NASDAQ BHFAL Fri, Jan 6, 2023 24.88 24.88 24.40 24.79
1085 NASDAQ BHFAL Thu, Jan 5, 2023 24.78 24.79 24.48 24.79
1084 NASDAQ BHFAL Wed, Jan 4, 2023 24.85 25.13 24.68 24.99
1083 NASDAQ BHFAL Tue, Jan 3, 2023 25.17 25.20 24.77 24.92
1082 NASDAQ BHFAL Fri, Dec 30, 2022 24.36 25.57 24.33 25.17
1081 NASDAQ BHFAL Thu, Dec 29, 2022 24.40 24.66 24.19 24.48
1080 NASDAQ BHFAL Wed, Dec 28, 2022 24.00 24.47 24.00 24.38
1079 NASDAQ BHFAL Tue, Dec 27, 2022 24.36 24.41 23.95 24.19
1078 NASDAQ BHFAL Fri, Dec 23, 2022 24.48 24.55 24.16 24.40
1077 NASDAQ BHFAL Thu, Dec 22, 2022 24.43 24.59 24.07 24.50
1076 NASDAQ BHFAL Wed, Dec 21, 2022 24.22 24.67 24.06 24.60
1075 NASDAQ BHFAL Tue, Dec 20, 2022 23.97 24.31 23.76 24.30
1074 NASDAQ BHFAL Mon, Dec 19, 2022 23.96 24.17 23.61 24.10
1073 NASDAQ BHFAL Fri, Dec 16, 2022 24.13 24.19 23.60 24.13
1072 NASDAQ BHFAL Thu, Dec 15, 2022 24.05 24.35 23.78 24.14
1071 NASDAQ BHFAL Wed, Dec 14, 2022 24.00 24.24 23.85 24.09
1070 NASDAQ BHFAL Tue, Dec 13, 2022 23.92 24.35 23.50 24.15
1069 NASDAQ BHFAL Mon, Dec 12, 2022 24.01 24.04 23.50 23.83
1068 NASDAQ BHFAL Fri, Dec 9, 2022 24.12 24.21 23.56 23.83
1067 NASDAQ BHFAL Thu, Dec 8, 2022 23.92 24.40 23.92 24.20
1066 NASDAQ BHFAL Wed, Dec 7, 2022 23.60 23.92 23.60 23.91
1065 NASDAQ BHFAL Tue, Dec 6, 2022 23.56 23.96 23.50 23.52
1064 NASDAQ BHFAL Mon, Dec 5, 2022 23.94 24.00 23.51 23.55
1063 NASDAQ BHFAL Fri, Dec 2, 2022 23.55 24.00 23.55 24.00
1062 NASDAQ BHFAL Thu, Dec 1, 2022 23.31 23.85 23.31 23.84
1061 NASDAQ BHFAL Wed, Nov 30, 2022 22.59 23.49 22.40 23.38
1060 NASDAQ BHFAL Tue, Nov 29, 2022 23.28 23.28 22.80 22.80
1059 NASDAQ BHFAL Mon, Nov 28, 2022 23.22 23.38 23.07 23.25
1058 NASDAQ BHFAL Fri, Nov 25, 2022 23.10 23.25 23.10 23.23
1057 NASDAQ BHFAL Wed, Nov 23, 2022 22.89 23.29 22.89 23.19
1056 NASDAQ BHFAL Tue, Nov 22, 2022 22.93 22.97 22.77 22.83
1055 NASDAQ BHFAL Mon, Nov 21, 2022 22.98 22.98 22.75 22.75
1054 NASDAQ BHFAL Fri, Nov 18, 2022 22.74 22.98 22.65 22.72
1053 NASDAQ BHFAL Thu, Nov 17, 2022 22.76 22.99 22.67 22.82
1052 NASDAQ BHFAL Wed, Nov 16, 2022 22.94 22.99 22.47 22.85
1051 NASDAQ BHFAL Tue, Nov 15, 2022 22.26 22.99 22.26 22.78
1050 NASDAQ BHFAL Mon, Nov 14, 2022 22.59 22.99 22.12 22.12
1049 NASDAQ BHFAL Fri, Nov 11, 2022 22.65 22.71 22.50 22.51
1048 NASDAQ BHFAL Thu, Nov 10, 2022 21.93 22.77 21.76 22.58
1047 NASDAQ BHFAL Wed, Nov 9, 2022 21.95 22.29 21.31 21.60
1046 NASDAQ BHFAL Tue, Nov 8, 2022 21.52 21.94 21.43 21.76
1045 NASDAQ BHFAL Mon, Nov 7, 2022 21.19 21.79 21.15 21.38
1044 NASDAQ BHFAL Fri, Nov 4, 2022 21.33 21.87 21.10 21.35
1043 NASDAQ BHFAL Thu, Nov 3, 2022 21.26 21.90 21.02 21.30
1042 NASDAQ BHFAL Wed, Nov 2, 2022 21.49 21.60 21.01 21.32
1041 NASDAQ BHFAL Tue, Nov 1, 2022 21.73 22.54 21.15 21.46
1040 NASDAQ BHFAL Mon, Oct 31, 2022 22.52 22.88 21.44 21.50
1039 NASDAQ BHFAL Fri, Oct 28, 2022 22.89 23.97 22.53 22.64
1038 NASDAQ BHFAL Thu, Oct 27, 2022 22.63 23.50 22.51 22.84
1037 NASDAQ BHFAL Wed, Oct 26, 2022 22.11 22.97 22.11 22.63
1036 NASDAQ BHFAL Tue, Oct 25, 2022 21.59 22.23 21.57 21.97
1035 NASDAQ BHFAL Mon, Oct 24, 2022 21.91 22.07 21.29 21.60
1034 NASDAQ BHFAL Fri, Oct 21, 2022 21.60 22.03 21.31 21.88
1033 NASDAQ BHFAL Thu, Oct 20, 2022 22.20 22.20 21.68 21.75
1032 NASDAQ BHFAL Wed, Oct 19, 2022 22.20 22.55 22.05 22.55
1031 NASDAQ BHFAL Tue, Oct 18, 2022 22.24 22.42 22.01 22.26
1030 NASDAQ BHFAL Mon, Oct 17, 2022 22.10 22.44 21.65 22.10
1029 NASDAQ BHFAL Fri, Oct 14, 2022 22.12 22.39 21.77 22.10
1028 NASDAQ BHFAL Thu, Oct 13, 2022 22.00 22.35 21.78 22.10
1027 NASDAQ BHFAL Wed, Oct 12, 2022 22.35 22.35 22.04 22.08
1026 NASDAQ BHFAL Tue, Oct 11, 2022 22.40 22.48 22.00 22.28
1025 NASDAQ BHFAL Mon, Oct 10, 2022 22.47 22.49 22.16 22.29
1024 NASDAQ BHFAL Fri, Oct 7, 2022 22.39 22.42 22.20 22.38
1023 NASDAQ BHFAL Thu, Oct 6, 2022 22.58 22.75 22.45 22.45
1022 NASDAQ BHFAL Wed, Oct 5, 2022 22.50 22.68 22.37 22.52
1021 NASDAQ BHFAL Tue, Oct 4, 2022 22.31 22.68 22.31 22.56
1020 NASDAQ BHFAL Mon, Oct 3, 2022 22.05 22.49 22.05 22.20
1019 NASDAQ BHFAL Fri, Sep 30, 2022 22.45 22.81 21.73 21.88
1018 NASDAQ BHFAL Thu, Sep 29, 2022 23.38 23.38 21.94 22.59
1017 NASDAQ BHFAL Wed, Sep 28, 2022 23.31 23.97 23.21 23.36
1016 NASDAQ BHFAL Tue, Sep 27, 2022 23.49 24.07 23.24 23.65
1015 NASDAQ BHFAL Mon, Sep 26, 2022 23.79 24.16 23.36 23.36
1014 NASDAQ BHFAL Fri, Sep 23, 2022 24.15 24.15 23.71 23.73
1013 NASDAQ BHFAL Thu, Sep 22, 2022 24.48 24.48 24.00 24.26
1012 NASDAQ BHFAL Wed, Sep 21, 2022 24.69 24.71 24.32 24.42
1011 NASDAQ BHFAL Tue, Sep 20, 2022 24.42 24.74 24.06 24.59
1010 NASDAQ BHFAL Mon, Sep 19, 2022 24.01 24.44 24.01 24.44
1009 NASDAQ BHFAL Fri, Sep 16, 2022 24.39 24.64 24.19 24.32
1008 NASDAQ BHFAL Thu, Sep 15, 2022 24.60 24.66 24.26 24.46
1007 NASDAQ BHFAL Wed, Sep 14, 2022 24.36 24.50 24.31 24.50
1006 NASDAQ BHFAL Tue, Sep 13, 2022 24.02 24.37 23.82 24.30
1005 NASDAQ BHFAL Mon, Sep 12, 2022 24.03 24.63 24.03 24.28
1004 NASDAQ BHFAL Fri, Sep 9, 2022 23.58 24.23 23.58 24.01
1003 NASDAQ BHFAL Thu, Sep 8, 2022 23.95 24.40 23.29 23.46
1002 NASDAQ BHFAL Wed, Sep 7, 2022 24.00 24.00 23.66 23.73
1001 NASDAQ BHFAL Tue, Sep 6, 2022 23.88 24.17 23.40 23.40
1000 NASDAQ BHFAL Fri, Sep 2, 2022 23.90 24.25 23.90 24.07
999 NASDAQ BHFAL Thu, Sep 1, 2022 24.10 24.10 23.74 23.90
998 NASDAQ BHFAL Wed, Aug 31, 2022 24.50 24.55 24.10 24.10
997 NASDAQ BHFAL Tue, Aug 30, 2022 25.00 25.09 24.50 24.76
996 NASDAQ BHFAL Mon, Aug 29, 2022 24.80 24.91 24.55 24.80
995 NASDAQ BHFAL Fri, Aug 26, 2022 24.79 25.00 24.37 24.88
994 NASDAQ BHFAL Thu, Aug 25, 2022 24.40 24.84 24.40 24.82
993 NASDAQ BHFAL Wed, Aug 24, 2022 24.20 24.62 23.95 24.39
992 NASDAQ BHFAL Tue, Aug 23, 2022 25.03 25.10 23.96 24.27
991 NASDAQ BHFAL Mon, Aug 22, 2022 25.34 25.34 25.06 25.06
990 NASDAQ BHFAL Fri, Aug 19, 2022 25.23 25.26 25.15 25.26
989 NASDAQ BHFAL Thu, Aug 18, 2022 25.29 25.50 25.29 25.40
988 NASDAQ BHFAL Wed, Aug 17, 2022 25.37 25.41 25.27 25.30
987 NASDAQ BHFAL Tue, Aug 16, 2022 25.29 25.50 25.22 25.38
986 NASDAQ BHFAL Mon, Aug 15, 2022 25.30 25.50 25.30 25.31
985 NASDAQ BHFAL Fri, Aug 12, 2022 25.50 25.58 25.33 25.40
984 NASDAQ BHFAL Thu, Aug 11, 2022 25.74 25.74 25.36 25.70
983 NASDAQ BHFAL Wed, Aug 10, 2022 25.77 25.93 25.45 25.72
982 NASDAQ BHFAL Tue, Aug 9, 2022 25.65 26.03 25.39 25.65
981 NASDAQ BHFAL Mon, Aug 8, 2022 25.65 26.07 25.37 26.04
980 NASDAQ BHFAL Fri, Aug 5, 2022 26.25 26.29 25.52 25.65
979 NASDAQ BHFAL Thu, Aug 4, 2022 25.86 26.39 25.70 26.35
978 NASDAQ BHFAL Wed, Aug 3, 2022 25.92 26.01 25.80 26.01
977 NASDAQ BHFAL Tue, Aug 2, 2022 25.55 26.00 25.45 26.00
976 NASDAQ BHFAL Mon, Aug 1, 2022 25.54 25.90 25.38 25.54
975 NASDAQ BHFAL Fri, Jul 29, 2022 25.18 25.93 25.06 25.88
974 NASDAQ BHFAL Thu, Jul 28, 2022 25.00 25.57 25.00 25.26
973 NASDAQ BHFAL Wed, Jul 27, 2022 25.25 25.25 25.00 25.00
972 NASDAQ BHFAL Tue, Jul 26, 2022 25.04 25.30 25.00 25.00
971 NASDAQ BHFAL Mon, Jul 25, 2022 24.96 25.28 24.85 25.28
970 NASDAQ BHFAL Fri, Jul 22, 2022 25.00 25.24 24.96 24.98
969 NASDAQ BHFAL Thu, Jul 21, 2022 25.09 25.29 25.00 25.00
968 NASDAQ BHFAL Wed, Jul 20, 2022 24.99 25.08 24.97 24.98
967 NASDAQ BHFAL Tue, Jul 19, 2022 25.09 25.09 24.85 25.03
966 NASDAQ BHFAL Mon, Jul 18, 2022 24.90 24.98 24.80 24.90
965 NASDAQ BHFAL Fri, Jul 15, 2022 24.75 24.94 24.75 24.89
964 NASDAQ BHFAL Thu, Jul 14, 2022 24.77 25.10 24.46 25.10
963 NASDAQ BHFAL Wed, Jul 13, 2022 24.75 24.98 24.61 24.79
962 NASDAQ BHFAL Tue, Jul 12, 2022 25.14 25.31 25.00 25.00
961 NASDAQ BHFAL Mon, Jul 11, 2022 24.94 25.20 24.57 25.20
960 NASDAQ BHFAL Fri, Jul 8, 2022 24.79 25.07 24.50 24.80
959 NASDAQ BHFAL Thu, Jul 7, 2022 24.43 24.75 24.27 24.60
958 NASDAQ BHFAL Wed, Jul 6, 2022 24.94 24.94 24.07 24.25
957 NASDAQ BHFAL Tue, Jul 5, 2022 24.64 24.93 24.60 24.70
956 NASDAQ BHFAL Fri, Jul 1, 2022 24.70 24.96 24.68 24.96
955 NASDAQ BHFAL Thu, Jun 30, 2022 24.62 24.93 24.47 24.78
954 NASDAQ BHFAL Wed, Jun 29, 2022 24.26 24.84 24.26 24.77
953 NASDAQ BHFAL Tue, Jun 28, 2022 24.60 24.69 24.33 24.62
952 NASDAQ BHFAL Mon, Jun 27, 2022 24.30 24.75 23.97 24.31
951 NASDAQ BHFAL Fri, Jun 24, 2022 24.78 24.80 24.02 24.62
950 NASDAQ BHFAL Thu, Jun 23, 2022 24.55 24.98 24.44 24.60
949 NASDAQ BHFAL Wed, Jun 22, 2022 24.38 24.88 24.15 24.55
948 NASDAQ BHFAL Tue, Jun 21, 2022 24.15 24.44 23.84 24.12
947 NASDAQ BHFAL Fri, Jun 17, 2022 24.36 24.36 23.83 24.03
946 NASDAQ BHFAL Thu, Jun 16, 2022 23.81 24.23 23.81 23.98
945 NASDAQ BHFAL Wed, Jun 15, 2022 23.89 24.55 23.77 24.16
944 NASDAQ BHFAL Tue, Jun 14, 2022 23.22 23.89 23.06 23.22
943 NASDAQ BHFAL Mon, Jun 13, 2022 24.48 24.48 23.27 23.30
942 NASDAQ BHFAL Fri, Jun 10, 2022 24.99 24.99 24.67 24.70
941 NASDAQ BHFAL Thu, Jun 9, 2022 25.10 25.16 25.00 25.05
940 NASDAQ BHFAL Wed, Jun 8, 2022 25.25 25.36 25.12 25.13
939 NASDAQ BHFAL Tue, Jun 7, 2022 25.19 25.36 25.17 25.28
938 NASDAQ BHFAL Mon, Jun 6, 2022 25.26 25.30 25.04 25.15
937 NASDAQ BHFAL Fri, Jun 3, 2022 25.13 25.30 25.03 25.19
936 NASDAQ BHFAL Thu, Jun 2, 2022 25.11 25.25 25.05 25.12
935 NASDAQ BHFAL Wed, Jun 1, 2022 25.25 25.25 25.05 25.13
934 NASDAQ BHFAL Tue, May 31, 2022 25.41 25.41 25.00 25.32
933 NASDAQ BHFAL Fri, May 27, 2022 25.25 25.95 25.21 25.95
932 NASDAQ BHFAL Thu, May 26, 2022 24.68 25.25 24.68 25.07
931 NASDAQ BHFAL Wed, May 25, 2022 24.31 24.96 24.31 24.71
930 NASDAQ BHFAL Tue, May 24, 2022 24.00 24.47 23.82 24.38
929 NASDAQ BHFAL Mon, May 23, 2022 23.74 24.09 23.70 23.98
928 NASDAQ BHFAL Fri, May 20, 2022 23.95 24.16 23.46 23.63
927 NASDAQ BHFAL Thu, May 19, 2022 24.23 24.23 23.85 23.87
926 NASDAQ BHFAL Wed, May 18, 2022 24.50 24.50 23.86 24.08
925 NASDAQ BHFAL Tue, May 17, 2022 25.00 25.00 24.32 24.32
924 NASDAQ BHFAL Mon, May 16, 2022 24.40 24.79 24.13 24.68
923 NASDAQ BHFAL Fri, May 13, 2022 24.27 25.06 24.04 24.52
922 NASDAQ BHFAL Thu, May 12, 2022 24.20 24.84 24.10 24.45
921 NASDAQ BHFAL Wed, May 11, 2022 23.91 24.88 23.91 24.47
920 NASDAQ BHFAL Tue, May 10, 2022 24.32 25.30 23.91 24.17
919 NASDAQ BHFAL Mon, May 9, 2022 24.82 24.85 24.10 24.20
918 NASDAQ BHFAL Fri, May 6, 2022 25.16 25.25 24.95 25.01
917 NASDAQ BHFAL Thu, May 5, 2022 25.37 25.60 25.20 25.22
916 NASDAQ BHFAL Wed, May 4, 2022 25.15 25.46 25.00 25.29
915 NASDAQ BHFAL Tue, May 3, 2022 25.00 25.41 25.00 25.09
914 NASDAQ BHFAL Mon, May 2, 2022 25.49 25.49 24.81 24.90
913 NASDAQ BHFAL Fri, Apr 29, 2022 25.55 25.75 25.05 25.59
912 NASDAQ BHFAL Thu, Apr 28, 2022 25.20 25.76 25.10 25.58
911 NASDAQ BHFAL Wed, Apr 27, 2022 25.21 25.37 25.05 25.05
910 NASDAQ BHFAL Tue, Apr 26, 2022 25.20 25.49 25.20 25.21
909 NASDAQ BHFAL Mon, Apr 25, 2022 25.49 25.49 25.15 25.16
908 NASDAQ BHFAL Fri, Apr 22, 2022 25.45 25.45 25.20 25.20
907 NASDAQ BHFAL Thu, Apr 21, 2022 25.41 25.45 25.36 25.39
906 NASDAQ BHFAL Wed, Apr 20, 2022 25.38 25.52 25.38 25.49
905 NASDAQ BHFAL Tue, Apr 19, 2022 25.25 25.40 25.25 25.33
904 NASDAQ BHFAL Mon, Apr 18, 2022 25.27 25.52 25.27 25.27
903 NASDAQ BHFAL Thu, Apr 14, 2022 25.34 25.34 25.25 25.26
902 NASDAQ BHFAL Wed, Apr 13, 2022 25.22 25.26 25.21 25.21
901 NASDAQ BHFAL Tue, Apr 12, 2022 25.27 25.43 25.20 25.32
900 NASDAQ BHFAL Mon, Apr 11, 2022 25.28 25.44 25.20 25.20
899 NASDAQ BHFAL Fri, Apr 8, 2022 25.37 25.50 25.30 25.30
898 NASDAQ BHFAL Thu, Apr 7, 2022 25.36 25.49 25.35 25.48
897 NASDAQ BHFAL Wed, Apr 6, 2022 25.40 25.52 25.35 25.36
896 NASDAQ BHFAL Tue, Apr 5, 2022 25.79 25.79 25.50 25.52
895 NASDAQ BHFAL Mon, Apr 4, 2022 25.66 25.77 25.66 25.77
894 NASDAQ BHFAL Fri, Apr 1, 2022 25.73 26.00 25.73 25.83
893 NASDAQ BHFAL Thu, Mar 31, 2022 25.59 26.10 25.59 25.83
892 NASDAQ BHFAL Wed, Mar 30, 2022 25.45 25.75 25.45 25.61
891 NASDAQ BHFAL Tue, Mar 29, 2022 25.42 25.70 25.40 25.70
890 NASDAQ BHFAL Mon, Mar 28, 2022 25.35 25.42 25.25 25.42
889 NASDAQ BHFAL Fri, Mar 25, 2022 25.40 25.44 25.24 25.24
888 NASDAQ BHFAL Thu, Mar 24, 2022 25.34 25.50 25.34 25.37
887 NASDAQ BHFAL Wed, Mar 23, 2022 25.35 25.65 25.35 25.49
886 NASDAQ BHFAL Tue, Mar 22, 2022 25.41 25.49 25.38 25.43
885 NASDAQ BHFAL Mon, Mar 21, 2022 25.40 25.67 25.40 25.55
884 NASDAQ BHFAL Fri, Mar 18, 2022 25.25 25.51 25.25 25.51
883 NASDAQ BHFAL Thu, Mar 17, 2022 25.67 25.70 25.21 25.54
882 NASDAQ BHFAL Wed, Mar 16, 2022 25.35 26.40 25.21 25.55
881 NASDAQ BHFAL Tue, Mar 15, 2022 25.17 25.28 25.07 25.28
880 NASDAQ BHFAL Mon, Mar 14, 2022 25.10 25.10 24.70 24.88
879 NASDAQ BHFAL Fri, Mar 11, 2022 25.20 25.30 24.99 24.99
878 NASDAQ BHFAL Thu, Mar 10, 2022 25.00 25.35 24.99 25.18
877 NASDAQ BHFAL Wed, Mar 9, 2022 25.02 25.21 25.02 25.12
876 NASDAQ BHFAL Tue, Mar 8, 2022 25.10 25.31 24.99 25.01
875 NASDAQ BHFAL Mon, Mar 7, 2022 25.25 25.25 25.08 25.09
874 NASDAQ BHFAL Fri, Mar 4, 2022 25.25 25.55 25.25 25.31
873 NASDAQ BHFAL Thu, Mar 3, 2022 25.35 25.58 25.32 25.37
872 NASDAQ BHFAL Wed, Mar 2, 2022 25.28 25.50 25.24 25.30
871 NASDAQ BHFAL Tue, Mar 1, 2022 25.12 25.58 25.12 25.43
870 NASDAQ BHFAL Mon, Feb 28, 2022 25.24 25.57 25.01 25.07
869 NASDAQ BHFAL Fri, Feb 25, 2022 25.32 25.68 25.29 25.56
868 NASDAQ BHFAL Thu, Feb 24, 2022 25.14 25.44 25.03 25.40
867 NASDAQ BHFAL Wed, Feb 23, 2022 25.33 25.44 25.19 25.23
866 NASDAQ BHFAL Tue, Feb 22, 2022 25.40 25.40 25.25 25.27
865 NASDAQ BHFAL Fri, Feb 18, 2022 25.37 25.40 25.30 25.33
864 NASDAQ BHFAL Thu, Feb 17, 2022 25.23 25.49 25.23 25.31
863 NASDAQ BHFAL Wed, Feb 16, 2022 25.26 25.37 25.18 25.37
862 NASDAQ BHFAL Tue, Feb 15, 2022 25.25 25.48 25.20 25.28
861 NASDAQ BHFAL Mon, Feb 14, 2022 25.18 25.46 25.13 25.15
860 NASDAQ BHFAL Fri, Feb 11, 2022 25.32 25.36 25.16 25.24
859 NASDAQ BHFAL Thu, Feb 10, 2022 25.45 25.75 24.60 25.24
858 NASDAQ BHFAL Wed, Feb 9, 2022 25.90 26.10 25.43 25.55
857 NASDAQ BHFAL Tue, Feb 8, 2022 26.14 26.14 25.89 25.89
856 NASDAQ BHFAL Mon, Feb 7, 2022 26.29 26.30 26.10 26.15
855 NASDAQ BHFAL Fri, Feb 4, 2022 26.13 26.26 26.04 26.10
854 NASDAQ BHFAL Thu, Feb 3, 2022 26.03 26.25 26.03 26.20
853 NASDAQ BHFAL Wed, Feb 2, 2022 26.39 26.39 26.10 26.26
852 NASDAQ BHFAL Tue, Feb 1, 2022 26.33 26.48 26.18 26.39
851 NASDAQ BHFAL Mon, Jan 31, 2022 25.77 26.46 25.77 26.38
850 NASDAQ BHFAL Fri, Jan 28, 2022 25.76 25.88 25.65 25.75
849 NASDAQ BHFAL Thu, Jan 27, 2022 26.06 26.06 25.67 25.69
848 NASDAQ BHFAL Wed, Jan 26, 2022 25.96 26.09 25.63 25.80
847 NASDAQ BHFAL Tue, Jan 25, 2022 25.97 26.05 25.86 26.05
846 NASDAQ BHFAL Mon, Jan 24, 2022 26.13 26.13 25.80 25.99
845 NASDAQ BHFAL Fri, Jan 21, 2022 26.14 26.28 26.13 26.19
844 NASDAQ BHFAL Thu, Jan 20, 2022 26.22 26.41 26.20 26.20
843 NASDAQ BHFAL Wed, Jan 19, 2022 26.20 26.42 26.15 26.24
842 NASDAQ BHFAL Tue, Jan 18, 2022 26.30 26.33 26.16 26.20
841 NASDAQ BHFAL Fri, Jan 14, 2022 26.41 26.50 26.38 26.38
840 NASDAQ BHFAL Thu, Jan 13, 2022 26.49 26.64 26.49 26.55
839 NASDAQ BHFAL Wed, Jan 12, 2022 26.42 26.66 26.39 26.39
838 NASDAQ BHFAL Tue, Jan 11, 2022 26.33 26.63 26.26 26.42
837 NASDAQ BHFAL Mon, Jan 10, 2022 26.32 26.51 26.22 26.34
836 NASDAQ BHFAL Fri, Jan 7, 2022 26.45 26.45 26.22 26.35
835 NASDAQ BHFAL Thu, Jan 6, 2022 26.17 26.54 26.12 26.47
834 NASDAQ BHFAL Wed, Jan 5, 2022 26.58 26.71 26.12 26.14
833 NASDAQ BHFAL Tue, Jan 4, 2022 26.68 26.80 26.58 26.60
832 NASDAQ BHFAL Mon, Jan 3, 2022 26.97 26.97 26.75 26.83
831 NASDAQ BHFAL Fri, Dec 31, 2021 27.00 27.10 26.91 27.00
830 NASDAQ BHFAL Thu, Dec 30, 2021 26.69 27.00 26.69 26.99
829 NASDAQ BHFAL Wed, Dec 29, 2021 26.62 26.92 26.62 26.92
828 NASDAQ BHFAL Tue, Dec 28, 2021 26.71 26.77 26.66 26.71
827 NASDAQ BHFAL Mon, Dec 27, 2021 26.79 26.84 26.70 26.78
826 NASDAQ BHFAL Thu, Dec 23, 2021 26.82 26.82 26.71 26.80
825 NASDAQ BHFAL Wed, Dec 22, 2021 26.67 26.85 26.66 26.72
824 NASDAQ BHFAL Tue, Dec 21, 2021 26.59 26.77 26.59 26.76
823 NASDAQ BHFAL Mon, Dec 20, 2021 26.53 26.69 26.53 26.62
822 NASDAQ BHFAL Fri, Dec 17, 2021 26.65 26.71 26.57 26.70
821 NASDAQ BHFAL Thu, Dec 16, 2021 26.49 26.76 26.49 26.75
820 NASDAQ BHFAL Wed, Dec 15, 2021 26.40 26.51 26.24 26.43
819 NASDAQ BHFAL Tue, Dec 14, 2021 26.38 26.38 26.17 26.26
818 NASDAQ BHFAL Mon, Dec 13, 2021 26.45 26.45 26.20 26.42
817 NASDAQ BHFAL Fri, Dec 10, 2021 26.50 26.65 26.45 26.45
816 NASDAQ BHFAL Thu, Dec 9, 2021 26.51 26.66 26.47 26.65
815 NASDAQ BHFAL Wed, Dec 8, 2021 26.54 26.71 26.51 26.51
814 NASDAQ BHFAL Tue, Dec 7, 2021 26.74 26.90 26.46 26.48
813 NASDAQ BHFAL Mon, Dec 6, 2021 26.73 26.73 26.57 26.73
812 NASDAQ BHFAL Fri, Dec 3, 2021 26.58 26.58 26.34 26.55
811 NASDAQ BHFAL Thu, Dec 2, 2021 26.24 26.55 26.24 26.51
810 NASDAQ BHFAL Wed, Dec 1, 2021 26.24 26.49 26.21 26.24
809 NASDAQ BHFAL Tue, Nov 30, 2021 26.10 26.24 25.85 26.18
808 NASDAQ BHFAL Mon, Nov 29, 2021 26.27 26.50 26.27 26.40
807 NASDAQ BHFAL Fri, Nov 26, 2021 26.37 26.37 26.17 26.22
806 NASDAQ BHFAL Wed, Nov 24, 2021 26.51 26.69 26.39 26.53
805 NASDAQ BHFAL Tue, Nov 23, 2021 26.36 26.75 26.36 26.68
804 NASDAQ BHFAL Mon, Nov 22, 2021 26.69 26.69 26.44 26.53
803 NASDAQ BHFAL Fri, Nov 19, 2021 26.56 26.61 26.52 26.58
802 NASDAQ BHFAL Thu, Nov 18, 2021 26.63 26.91 26.50 26.60
801 NASDAQ BHFAL Wed, Nov 17, 2021 26.70 26.79 26.60 26.62
800 NASDAQ BHFAL Tue, Nov 16, 2021 26.62 26.96 26.62 26.75
799 NASDAQ BHFAL Mon, Nov 15, 2021 26.72 26.82 26.70 26.70
798 NASDAQ BHFAL Fri, Nov 12, 2021 26.92 27.00 26.75 26.77
797 NASDAQ BHFAL Thu, Nov 11, 2021 27.06 27.06 26.74 26.74
796 NASDAQ BHFAL Wed, Nov 10, 2021 27.31 27.31 27.12 27.13
795 NASDAQ BHFAL Tue, Nov 9, 2021 27.44 27.49 27.36 27.41
794 NASDAQ BHFAL Mon, Nov 8, 2021 27.59 27.59 27.43 27.58
793 NASDAQ BHFAL Fri, Nov 5, 2021 27.61 27.68 27.37 27.68
792 NASDAQ BHFAL Thu, Nov 4, 2021 27.22 27.55 27.22 27.55
791 NASDAQ BHFAL Wed, Nov 3, 2021 27.03 27.40 26.95 27.35
790 NASDAQ BHFAL Tue, Nov 2, 2021 27.00 27.24 26.90 27.18
789 NASDAQ BHFAL Mon, Nov 1, 2021 26.96 27.15 26.85 27.13
788 NASDAQ BHFAL Fri, Oct 29, 2021 27.03 27.07 26.83 26.87
787 NASDAQ BHFAL Thu, Oct 28, 2021 27.00 27.14 26.95 27.02
786 NASDAQ BHFAL Wed, Oct 27, 2021 26.87 27.00 26.83 26.96
785 NASDAQ BHFAL Tue, Oct 26, 2021 26.94 27.03 26.83 26.91
784 NASDAQ BHFAL Mon, Oct 25, 2021 26.87 27.11 26.86 27.09
783 NASDAQ BHFAL Fri, Oct 22, 2021 27.02 27.10 26.92 26.98
782 NASDAQ BHFAL Thu, Oct 21, 2021 26.82 27.06 26.82 27.05
781 NASDAQ BHFAL Wed, Oct 20, 2021 26.85 27.02 26.85 27.02
780 NASDAQ BHFAL Tue, Oct 19, 2021 26.83 26.88 26.68 26.85
779 NASDAQ BHFAL Mon, Oct 18, 2021 26.74 26.99 26.74 26.93
778 NASDAQ BHFAL Fri, Oct 15, 2021 26.96 27.10 26.93 26.94
777 NASDAQ BHFAL Thu, Oct 14, 2021 27.00 27.10 27.00 27.10
776 NASDAQ BHFAL Wed, Oct 13, 2021 26.69 26.97 26.69 26.95
775 NASDAQ BHFAL Tue, Oct 12, 2021 26.44 26.74 26.44 26.68
774 NASDAQ BHFAL Mon, Oct 11, 2021 26.42 26.59 26.39 26.46
773 NASDAQ BHFAL Fri, Oct 8, 2021 26.46 26.46 26.26 26.39
772 NASDAQ BHFAL Thu, Oct 7, 2021 26.46 26.56 26.36 26.46
771 NASDAQ BHFAL Wed, Oct 6, 2021 26.26 26.52 26.24 26.48
770 NASDAQ BHFAL Tue, Oct 5, 2021 26.41 26.53 26.33 26.39
769 NASDAQ BHFAL Mon, Oct 4, 2021 26.61 26.61 26.40 26.45
768 NASDAQ BHFAL Fri, Oct 1, 2021 26.72 26.78 26.66 26.73
767 NASDAQ BHFAL Thu, Sep 30, 2021 26.85 27.05 26.67 26.70
766 NASDAQ BHFAL Wed, Sep 29, 2021 26.89 27.04 26.87 26.95
765 NASDAQ BHFAL Tue, Sep 28, 2021 26.99 26.99 26.75 26.84
764 NASDAQ BHFAL Mon, Sep 27, 2021 27.03 27.27 27.03 27.12
763 NASDAQ BHFAL Fri, Sep 24, 2021 27.32 27.44 27.19 27.22
762 NASDAQ BHFAL Thu, Sep 23, 2021 27.36 27.36 27.17 27.34
761 NASDAQ BHFAL Wed, Sep 22, 2021 27.12 27.42 27.12 27.38
760 NASDAQ BHFAL Tue, Sep 21, 2021 27.21 27.21 27.06 27.13
759 NASDAQ BHFAL Mon, Sep 20, 2021 27.22 27.37 27.07 27.21
758 NASDAQ BHFAL Fri, Sep 17, 2021 27.33 27.37 27.18 27.37
757 NASDAQ BHFAL Thu, Sep 16, 2021 27.37 27.37 27.27 27.35
756 NASDAQ BHFAL Wed, Sep 15, 2021 27.40 27.42 27.29 27.36
755 NASDAQ BHFAL Tue, Sep 14, 2021 27.30 27.38 27.25 27.29
754 NASDAQ BHFAL Mon, Sep 13, 2021 27.32 27.39 27.26 27.35
753 NASDAQ BHFAL Fri, Sep 10, 2021 27.30 27.45 27.30 27.37
752 NASDAQ BHFAL Thu, Sep 9, 2021 27.45 27.46 27.34 27.38
751 NASDAQ BHFAL Wed, Sep 8, 2021 27.32 27.41 27.23 27.34
750 NASDAQ BHFAL Tue, Sep 7, 2021 27.50 27.60 27.32 27.32
749 NASDAQ BHFAL Fri, Sep 3, 2021 27.79 27.80 27.54 27.62
748 NASDAQ BHFAL Thu, Sep 2, 2021 27.58 27.75 27.49 27.72
747 NASDAQ BHFAL Wed, Sep 1, 2021 27.72 27.72 27.42 27.65
746 NASDAQ BHFAL Tue, Aug 31, 2021 27.70 27.70 27.33 27.35
745 NASDAQ BHFAL Mon, Aug 30, 2021 27.69 27.89 27.69 27.73
744 NASDAQ BHFAL Fri, Aug 27, 2021 27.70 27.73 27.60 27.61
743 NASDAQ BHFAL Thu, Aug 26, 2021 27.74 27.74 27.61 27.65
742 NASDAQ BHFAL Wed, Aug 25, 2021 27.69 27.75 27.64 27.71
741 NASDAQ BHFAL Tue, Aug 24, 2021 27.70 27.77 27.64 27.64
740 NASDAQ BHFAL Mon, Aug 23, 2021 27.79 27.79 27.64 27.66
739 NASDAQ BHFAL Fri, Aug 20, 2021 27.64 27.84 27.64 27.74
738 NASDAQ BHFAL Thu, Aug 19, 2021 27.64 27.70 27.47 27.62
737 NASDAQ BHFAL Wed, Aug 18, 2021 27.64 27.76 27.64 27.71
736 NASDAQ BHFAL Tue, Aug 17, 2021 27.72 27.75 27.65 27.75
735 NASDAQ BHFAL Mon, Aug 16, 2021 27.85 27.85 27.72 27.72
734 NASDAQ BHFAL Fri, Aug 13, 2021 27.85 27.94 27.73 27.73
733 NASDAQ BHFAL Thu, Aug 12, 2021 27.79 27.86 27.72 27.76
732 NASDAQ BHFAL Wed, Aug 11, 2021 27.76 27.93 27.64 27.74
731 NASDAQ BHFAL Tue, Aug 10, 2021 27.90 28.01 27.67 27.71
730 NASDAQ BHFAL Mon, Aug 9, 2021 27.96 28.11 27.91 28.04
729 NASDAQ BHFAL Fri, Aug 6, 2021 27.97 28.19 27.97 28.15
728 NASDAQ BHFAL Thu, Aug 5, 2021 27.82 28.15 27.82 28.15
727 NASDAQ BHFAL Wed, Aug 4, 2021 27.86 27.96 27.82 27.96
726 NASDAQ BHFAL Tue, Aug 3, 2021 27.85 28.00 27.85 27.98
725 NASDAQ BHFAL Mon, Aug 2, 2021 27.92 28.02 27.75 27.99
724 NASDAQ BHFAL Fri, Jul 30, 2021 27.69 28.03 27.69 28.03
723 NASDAQ BHFAL Thu, Jul 29, 2021 27.59 27.69 27.52 27.69
722 NASDAQ BHFAL Wed, Jul 28, 2021 27.51 27.55 27.49 27.50
721 NASDAQ BHFAL Tue, Jul 27, 2021 27.69 27.69 27.37 27.52
720 NASDAQ BHFAL Mon, Jul 26, 2021 27.56 27.67 27.56 27.67
719 NASDAQ BHFAL Fri, Jul 23, 2021 27.59 27.73 27.45 27.64
718 NASDAQ BHFAL Thu, Jul 22, 2021 27.65 27.75 27.52 27.75
717 NASDAQ BHFAL Wed, Jul 21, 2021 27.68 27.68 27.46 27.67
716 NASDAQ BHFAL Tue, Jul 20, 2021 27.46 27.60 27.46 27.55
715 NASDAQ BHFAL Mon, Jul 19, 2021 27.47 27.65 27.35 27.40
714 NASDAQ BHFAL Fri, Jul 16, 2021 27.70 27.70 27.60 27.64
713 NASDAQ BHFAL Thu, Jul 15, 2021 27.69 27.89 27.65 27.65
712 NASDAQ BHFAL Wed, Jul 14, 2021 27.80 27.86 27.65 27.78
711 NASDAQ BHFAL Tue, Jul 13, 2021 28.25 28.25 27.76 27.92
710 NASDAQ BHFAL Mon, Jul 12, 2021 28.23 28.38 28.23 28.33
709 NASDAQ BHFAL Fri, Jul 9, 2021 28.30 28.42 28.24 28.40
708 NASDAQ BHFAL Thu, Jul 8, 2021 28.18 28.44 28.18 28.31
707 NASDAQ BHFAL Wed, Jul 7, 2021 28.26 28.43 28.24 28.41
706 NASDAQ BHFAL Tue, Jul 6, 2021 28.20 28.29 28.12 28.29
705 NASDAQ BHFAL Fri, Jul 2, 2021 28.17 28.29 28.17 28.25
704 NASDAQ BHFAL Thu, Jul 1, 2021 28.21 28.21 28.09 28.20
703 NASDAQ BHFAL Wed, Jun 30, 2021 27.94 28.21 27.85 28.21
702 NASDAQ BHFAL Tue, Jun 29, 2021 27.91 28.04 27.85 28.04
701 NASDAQ BHFAL Mon, Jun 28, 2021 27.89 27.98 27.76 27.98
700 NASDAQ BHFAL Fri, Jun 25, 2021 27.85 28.03 27.76 27.98
699 NASDAQ BHFAL Thu, Jun 24, 2021 27.77 28.03 27.77 28.01
698 NASDAQ BHFAL Wed, Jun 23, 2021 27.97 28.05 27.82 27.95
697 NASDAQ BHFAL Tue, Jun 22, 2021 27.62 27.90 27.62 27.90
696 NASDAQ BHFAL Mon, Jun 21, 2021 27.55 27.90 27.55 27.89
695 NASDAQ BHFAL Fri, Jun 18, 2021 27.57 27.82 27.57 27.73
694 NASDAQ BHFAL Thu, Jun 17, 2021 27.40 27.74 27.40 27.74
693 NASDAQ BHFAL Wed, Jun 16, 2021 27.66 27.67 27.36 27.47
692 NASDAQ BHFAL Tue, Jun 15, 2021 27.55 27.66 27.32 27.65
691 NASDAQ BHFAL Mon, Jun 14, 2021 27.35 27.50 27.31 27.50
690 NASDAQ BHFAL Fri, Jun 11, 2021 27.39 27.43 27.31 27.39
689 NASDAQ BHFAL Thu, Jun 10, 2021 27.52 27.70 27.40 27.42
688 NASDAQ BHFAL Wed, Jun 9, 2021 27.38 27.60 27.38 27.60
687 NASDAQ BHFAL Tue, Jun 8, 2021 27.44 27.59 27.39 27.52
686 NASDAQ BHFAL Mon, Jun 7, 2021 27.49 27.54 27.44 27.52
685 NASDAQ BHFAL Fri, Jun 4, 2021 27.33 27.54 27.30 27.54
684 NASDAQ BHFAL Thu, Jun 3, 2021 27.46 27.54 27.29 27.45
683 NASDAQ BHFAL Wed, Jun 2, 2021 27.30 27.55 27.30 27.55
682 NASDAQ BHFAL Tue, Jun 1, 2021 27.25 27.44 27.24 27.44
681 NASDAQ BHFAL Fri, May 28, 2021 27.13 27.30 27.06 27.30
680 NASDAQ BHFAL Thu, May 27, 2021 27.19 27.45 27.03 27.45
679 NASDAQ BHFAL Wed, May 26, 2021 27.11 27.30 27.05 27.22
678 NASDAQ BHFAL Tue, May 25, 2021 27.12 27.25 27.11 27.19
677 NASDAQ BHFAL Mon, May 24, 2021 27.35 27.36 27.13 27.32
676 NASDAQ BHFAL Fri, May 21, 2021 27.10 27.31 27.10 27.26
675 NASDAQ BHFAL Thu, May 20, 2021 27.22 27.31 27.22 27.31
674 NASDAQ BHFAL Wed, May 19, 2021 26.97 27.22 26.97 27.14
673 NASDAQ BHFAL Tue, May 18, 2021 27.08 27.29 27.08 27.28
672 NASDAQ BHFAL Mon, May 17, 2021 27.11 27.27 27.09 27.19
671 NASDAQ BHFAL Fri, May 14, 2021 27.09 27.37 27.05 27.30
670 NASDAQ BHFAL Thu, May 13, 2021 26.98 27.16 26.91 27.14
669 NASDAQ BHFAL Wed, May 12, 2021 26.86 26.90 26.76 26.90
668 NASDAQ BHFAL Tue, May 11, 2021 27.27 27.27 26.99 27.20
667 NASDAQ BHFAL Mon, May 10, 2021 27.50 27.54 27.32 27.32
666 NASDAQ BHFAL Fri, May 7, 2021 27.37 27.51 27.35 27.50
665 NASDAQ BHFAL Thu, May 6, 2021 27.28 27.38 27.12 27.38
664 NASDAQ BHFAL Wed, May 5, 2021 27.29 27.38 27.19 27.32
663 NASDAQ BHFAL Tue, May 4, 2021 27.00 27.33 27.00 27.31
662 NASDAQ BHFAL Mon, May 3, 2021 26.91 27.21 26.91 27.21
661 NASDAQ BHFAL Fri, Apr 30, 2021 26.96 27.09 26.87 26.91
660 NASDAQ BHFAL Thu, Apr 29, 2021 27.05 27.14 26.95 27.08
659 NASDAQ BHFAL Wed, Apr 28, 2021 27.16 27.25 27.05 27.19
658 NASDAQ BHFAL Tue, Apr 27, 2021 27.08 27.24 27.07 27.24
657 NASDAQ BHFAL Mon, Apr 26, 2021 27.02 27.26 27.02 27.21
656 NASDAQ BHFAL Fri, Apr 23, 2021 26.93 27.19 26.93 27.07
655 NASDAQ BHFAL Thu, Apr 22, 2021 27.00 27.06 26.92 27.06
654 NASDAQ BHFAL Wed, Apr 21, 2021 26.93 27.09 26.93 27.08
653 NASDAQ BHFAL Tue, Apr 20, 2021 27.01 27.05 26.84 26.91
652 NASDAQ BHFAL Mon, Apr 19, 2021 27.00 27.07 27.00 27.06
651 NASDAQ BHFAL Fri, Apr 16, 2021 27.07 27.25 27.00 27.08
650 NASDAQ BHFAL Thu, Apr 15, 2021 27.10 27.20 27.05 27.07
649 NASDAQ BHFAL Wed, Apr 14, 2021 27.25 27.30 27.04 27.12
648 NASDAQ BHFAL Tue, Apr 13, 2021 27.17 27.30 27.09 27.14
647 NASDAQ BHFAL Mon, Apr 12, 2021 27.13 27.15 27.08 27.13
646 NASDAQ BHFAL Fri, Apr 9, 2021 27.20 27.25 27.16 27.24
645 NASDAQ BHFAL Thu, Apr 8, 2021 27.23 27.30 27.21 27.27
644 NASDAQ BHFAL Wed, Apr 7, 2021 27.22 27.34 27.22 27.24
643 NASDAQ BHFAL Tue, Apr 6, 2021 27.30 27.44 27.24 27.31
642 NASDAQ BHFAL Mon, Apr 5, 2021 27.25 27.43 27.23 27.37
641 NASDAQ BHFAL Thu, Apr 1, 2021 27.25 27.46 27.23 27.36
640 NASDAQ BHFAL Wed, Mar 31, 2021 27.03 27.25 26.95 27.12
639 NASDAQ BHFAL Tue, Mar 30, 2021 27.07 27.09 26.97 27.09
638 NASDAQ BHFAL Mon, Mar 29, 2021 27.00 27.05 26.87 26.92
637 NASDAQ BHFAL Fri, Mar 26, 2021 27.02 27.10 27.02 27.02
636 NASDAQ BHFAL Thu, Mar 25, 2021 26.98 27.06 26.91 27.06
635 NASDAQ BHFAL Wed, Mar 24, 2021 26.86 27.25 26.86 27.04
634 NASDAQ BHFAL Tue, Mar 23, 2021 26.97 26.97 26.91 26.91
633 NASDAQ BHFAL Mon, Mar 22, 2021 26.83 26.96 26.77 26.89
632 NASDAQ BHFAL Fri, Mar 19, 2021 26.59 26.99 26.45 26.99
631 NASDAQ BHFAL Thu, Mar 18, 2021 26.88 26.90 26.71 26.71
630 NASDAQ BHFAL Wed, Mar 17, 2021 26.96 27.09 26.76 26.99
629 NASDAQ BHFAL Tue, Mar 16, 2021 26.98 27.14 26.97 27.11
628 NASDAQ BHFAL Mon, Mar 15, 2021 26.92 27.08 26.77 27.02
627 NASDAQ BHFAL Fri, Mar 12, 2021 26.90 26.90 26.48 26.87
626 NASDAQ BHFAL Thu, Mar 11, 2021 26.64 27.02 26.64 27.01
625 NASDAQ BHFAL Wed, Mar 10, 2021 26.82 26.82 26.71 26.75
624 NASDAQ BHFAL Tue, Mar 9, 2021 26.70 26.83 26.58 26.78
623 NASDAQ BHFAL Mon, Mar 8, 2021 26.30 26.70 26.30 26.70
622 NASDAQ BHFAL Fri, Mar 5, 2021 26.25 26.44 26.13 26.36
621 NASDAQ BHFAL Thu, Mar 4, 2021 26.52 26.57 26.07 26.23
620 NASDAQ BHFAL Wed, Mar 3, 2021 26.45 26.52 26.28 26.52
619 NASDAQ BHFAL Tue, Mar 2, 2021 26.47 26.56 26.43 26.48
618 NASDAQ BHFAL Mon, Mar 1, 2021 26.20 26.42 26.19 26.33
617 NASDAQ BHFAL Fri, Feb 26, 2021 26.49 26.49 25.88 26.14
616 NASDAQ BHFAL Thu, Feb 25, 2021 26.71 26.71 26.02 26.13
615 NASDAQ BHFAL Wed, Feb 24, 2021 26.63 26.63 26.40 26.44
614 NASDAQ BHFAL Tue, Feb 23, 2021 26.58 26.58 26.33 26.48
613 NASDAQ BHFAL Mon, Feb 22, 2021 26.58 26.58 26.36 26.45
612 NASDAQ BHFAL Fri, Feb 19, 2021 26.40 26.54 26.38 26.51
611 NASDAQ BHFAL Thu, Feb 18, 2021 26.42 26.51 26.25 26.51
610 NASDAQ BHFAL Wed, Feb 17, 2021 26.36 26.43 26.30 26.32
609 NASDAQ BHFAL Tue, Feb 16, 2021 26.47 26.47 26.14 26.20
608 NASDAQ BHFAL Fri, Feb 12, 2021 26.38 26.55 26.26 26.40
607 NASDAQ BHFAL Thu, Feb 11, 2021 26.64 26.79 26.36 26.47
606 NASDAQ BHFAL Wed, Feb 10, 2021 27.00 27.00 26.66 26.77
605 NASDAQ BHFAL Tue, Feb 9, 2021 26.99 27.03 26.77 26.87
604 NASDAQ BHFAL Mon, Feb 8, 2021 27.00 27.00 26.77 26.77
603 NASDAQ BHFAL Fri, Feb 5, 2021 26.91 27.05 26.83 26.85
602 NASDAQ BHFAL Thu, Feb 4, 2021 26.73 26.96 26.65 26.88
601 NASDAQ BHFAL Wed, Feb 3, 2021 26.90 26.97 26.73 26.80
600 NASDAQ BHFAL Tue, Feb 2, 2021 26.67 26.96 26.61 26.96
599 NASDAQ BHFAL Mon, Feb 1, 2021 26.58 26.71 26.57 26.71
598 NASDAQ BHFAL Fri, Jan 29, 2021 26.52 26.63 26.26 26.50
597 NASDAQ BHFAL Thu, Jan 28, 2021 26.71 26.71 26.52 26.61
596 NASDAQ BHFAL Wed, Jan 27, 2021 26.83 26.87 26.41 26.44
595 NASDAQ BHFAL Tue, Jan 26, 2021 26.80 26.98 26.80 26.85
594 NASDAQ BHFAL Mon, Jan 25, 2021 26.99 27.04 26.72 26.89
593 NASDAQ BHFAL Fri, Jan 22, 2021 26.86 26.96 26.82 26.93
592 NASDAQ BHFAL Thu, Jan 21, 2021 26.94 27.13 26.89 27.01
591 NASDAQ BHFAL Wed, Jan 20, 2021 26.85 27.09 26.74 27.07
590 NASDAQ BHFAL Tue, Jan 19, 2021 26.67 26.93 26.67 26.89
589 NASDAQ BHFAL Fri, Jan 15, 2021 26.60 26.84 26.49 26.62
588 NASDAQ BHFAL Thu, Jan 14, 2021 26.88 26.88 26.53 26.53
587 NASDAQ BHFAL Wed, Jan 13, 2021 26.26 26.73 26.20 26.73
586 NASDAQ BHFAL Tue, Jan 12, 2021 26.24 26.24 26.05 26.24
585 NASDAQ BHFAL Mon, Jan 11, 2021 26.85 27.00 26.24 26.24
584 NASDAQ BHFAL Fri, Jan 8, 2021 26.90 27.00 26.86 26.93
583 NASDAQ BHFAL Thu, Jan 7, 2021 27.28 27.39 26.67 26.95
582 NASDAQ BHFAL Wed, Jan 6, 2021 28.16 28.16 27.31 27.34
581 NASDAQ BHFAL Tue, Jan 5, 2021 28.06 28.26 28.00 28.16
580 NASDAQ BHFAL Mon, Jan 4, 2021 28.21 28.25 27.97 28.10
579 NASDAQ BHFAL Thu, Dec 31, 2020 28.08 28.40 28.08 28.40
578 NASDAQ BHFAL Wed, Dec 30, 2020 27.87 28.16 27.85 28.14
577 NASDAQ BHFAL Tue, Dec 29, 2020 27.88 28.08 27.88 27.95
576 NASDAQ BHFAL Mon, Dec 28, 2020 27.83 27.99 27.76 27.90
575 NASDAQ BHFAL Thu, Dec 24, 2020 27.75 27.96 27.75 27.90
574 NASDAQ BHFAL Wed, Dec 23, 2020 27.99 28.09 27.62 27.81
573 NASDAQ BHFAL Tue, Dec 22, 2020 28.03 28.08 27.77 27.99
572 NASDAQ BHFAL Mon, Dec 21, 2020 27.81 28.05 27.73 28.03
571 NASDAQ BHFAL Fri, Dec 18, 2020 27.89 27.99 27.76 27.93
570 NASDAQ BHFAL Thu, Dec 17, 2020 27.65 27.86 27.63 27.77
569 NASDAQ BHFAL Wed, Dec 16, 2020 27.52 27.79 27.52 27.78
568 NASDAQ BHFAL Tue, Dec 15, 2020 27.40 27.63 27.25 27.58
567 NASDAQ BHFAL Mon, Dec 14, 2020 26.96 27.33 26.96 27.33
566 NASDAQ BHFAL Fri, Dec 11, 2020 27.14 27.14 26.83 26.98
565 NASDAQ BHFAL Thu, Dec 10, 2020 26.89 27.15 26.81 27.02
564 NASDAQ BHFAL Wed, Dec 9, 2020 26.94 27.15 26.88 27.15
563 NASDAQ BHFAL Tue, Dec 8, 2020 26.90 27.29 26.90 27.01
562 NASDAQ BHFAL Mon, Dec 7, 2020 26.87 26.88 26.83 26.88
561 NASDAQ BHFAL Fri, Dec 4, 2020 26.88 26.90 26.81 26.88
560 NASDAQ BHFAL Thu, Dec 3, 2020 26.81 26.89 26.81 26.87
559 NASDAQ BHFAL Wed, Dec 2, 2020 26.80 26.92 26.80 26.92
558 NASDAQ BHFAL Tue, Dec 1, 2020 26.77 26.87 26.70 26.79
557 NASDAQ BHFAL Mon, Nov 30, 2020 27.01 27.04 26.63 26.77
556 NASDAQ BHFAL Fri, Nov 27, 2020 27.31 27.31 27.05 27.30
555 NASDAQ BHFAL Wed, Nov 25, 2020 27.29 27.34 27.15 27.34
554 NASDAQ BHFAL Tue, Nov 24, 2020 27.33 27.35 27.18 27.30
553 NASDAQ BHFAL Mon, Nov 23, 2020 27.11 27.20 26.97 27.07
552 NASDAQ BHFAL Fri, Nov 20, 2020 27.12 27.12 26.90 26.95
551 NASDAQ BHFAL Thu, Nov 19, 2020 27.29 27.39 27.01 27.01
550 NASDAQ BHFAL Wed, Nov 18, 2020 27.16 27.35 27.12 27.15
549 NASDAQ BHFAL Tue, Nov 17, 2020 27.00 27.36 27.00 27.14
548 NASDAQ BHFAL Mon, Nov 16, 2020 26.99 27.17 26.80 27.08
547 NASDAQ BHFAL Fri, Nov 13, 2020 27.00 27.00 26.81 26.89
546 NASDAQ BHFAL Thu, Nov 12, 2020 26.92 26.98 26.81 26.81
545 NASDAQ BHFAL Wed, Nov 11, 2020 26.80 26.95 26.80 26.92
544 NASDAQ BHFAL Tue, Nov 10, 2020 26.89 27.00 26.76 26.78
543 NASDAQ BHFAL Mon, Nov 9, 2020 26.80 27.14 26.68 27.08
542 NASDAQ BHFAL Fri, Nov 6, 2020 26.89 26.90 26.57 26.58
541 NASDAQ BHFAL Thu, Nov 5, 2020 26.97 27.11 26.79 26.98
540 NASDAQ BHFAL Wed, Nov 4, 2020 26.73 26.99 26.73 26.97
539 NASDAQ BHFAL Tue, Nov 3, 2020 26.46 26.82 26.46 26.60
538 NASDAQ BHFAL Mon, Nov 2, 2020 26.45 26.60 26.35 26.50
537 NASDAQ BHFAL Fri, Oct 30, 2020 26.78 26.78 26.20 26.36
536 NASDAQ BHFAL Thu, Oct 29, 2020 26.73 27.01 26.55 26.61
535 NASDAQ BHFAL Wed, Oct 28, 2020 26.91 26.91 26.59 26.60
534 NASDAQ BHFAL Tue, Oct 27, 2020 27.19 27.32 26.94 27.04
533 NASDAQ BHFAL Mon, Oct 26, 2020 27.02 27.37 27.02 27.18
532 NASDAQ BHFAL Fri, Oct 23, 2020 27.28 27.56 27.28 27.49
531 NASDAQ BHFAL Thu, Oct 22, 2020 27.08 27.21 26.77 27.10
530 NASDAQ BHFAL Wed, Oct 21, 2020 27.06 27.19 26.76 26.79
529 NASDAQ BHFAL Tue, Oct 20, 2020 26.80 27.27 26.59 27.23
528 NASDAQ BHFAL Mon, Oct 19, 2020 26.62 26.70 26.46 26.61
527 NASDAQ BHFAL Fri, Oct 16, 2020 26.92 26.99 26.60 26.60
526 NASDAQ BHFAL Thu, Oct 15, 2020 27.12 27.12 26.70 26.98
525 NASDAQ BHFAL Wed, Oct 14, 2020 27.07 27.07 26.69 26.71
524 NASDAQ BHFAL Tue, Oct 13, 2020 27.35 27.54 27.03 27.08
523 NASDAQ BHFAL Mon, Oct 12, 2020 27.26 27.50 27.17 27.48
522 NASDAQ BHFAL Fri, Oct 9, 2020 27.50 27.50 27.03 27.37
521 NASDAQ BHFAL Thu, Oct 8, 2020 27.41 27.76 27.40 27.62
520 NASDAQ BHFAL Wed, Oct 7, 2020 27.30 27.60 26.89 27.60
519 NASDAQ BHFAL Tue, Oct 6, 2020 26.98 27.38 26.50 27.26
518 NASDAQ BHFAL Mon, Oct 5, 2020 27.00 27.23 26.82 26.85
517 NASDAQ BHFAL Fri, Oct 2, 2020 26.67 27.19 26.67 27.19
516 NASDAQ BHFAL Thu, Oct 1, 2020 26.74 26.94 26.69 26.94
515 NASDAQ BHFAL Wed, Sep 30, 2020 26.75 27.15 26.55 26.55
514 NASDAQ BHFAL Tue, Sep 29, 2020 27.18 27.18 26.71 26.71
513 NASDAQ BHFAL Mon, Sep 28, 2020 27.15 27.29 27.12 27.23
512 NASDAQ BHFAL Fri, Sep 25, 2020 26.63 27.10 26.62 27.09
511 NASDAQ BHFAL Thu, Sep 24, 2020 26.16 26.63 26.05 26.62
510 NASDAQ BHFAL Wed, Sep 23, 2020 26.81 26.81 26.39 26.50
509 NASDAQ BHFAL Tue, Sep 22, 2020 26.56 26.93 26.56 26.93
508 NASDAQ BHFAL Mon, Sep 21, 2020 26.70 26.79 26.52 26.61
507 NASDAQ BHFAL Fri, Sep 18, 2020 26.71 26.76 26.71 26.75
506 NASDAQ BHFAL Thu, Sep 17, 2020 26.85 27.00 26.71 26.72
505 NASDAQ BHFAL Wed, Sep 16, 2020 27.03 27.24 26.93 26.93
504 NASDAQ BHFAL Tue, Sep 15, 2020 26.94 27.10 26.83 27.10
503 NASDAQ BHFAL Mon, Sep 14, 2020 26.70 26.83 26.70 26.74
502 NASDAQ BHFAL Fri, Sep 11, 2020 26.78 26.89 26.56 26.67
501 NASDAQ BHFAL Thu, Sep 10, 2020 26.82 26.93 26.66 26.78
500 NASDAQ BHFAL Wed, Sep 9, 2020 26.40 26.85 26.40 26.83
499 NASDAQ BHFAL Tue, Sep 8, 2020 26.83 26.85 26.19 26.28
498 NASDAQ BHFAL Fri, Sep 4, 2020 26.74 26.91 26.36 26.51
497 NASDAQ BHFAL Thu, Sep 3, 2020 26.92 27.18 26.74 26.96
496 NASDAQ BHFAL Wed, Sep 2, 2020 27.04 27.04 26.80 26.96
495 NASDAQ BHFAL Tue, Sep 1, 2020 27.00 27.23 26.90 26.99
494 NASDAQ BHFAL Mon, Aug 31, 2020 27.49 27.49 26.98 27.04
493 NASDAQ BHFAL Fri, Aug 28, 2020 27.59 27.64 27.40 27.64
492 NASDAQ BHFAL Thu, Aug 27, 2020 27.48 27.58 27.46 27.54
491 NASDAQ BHFAL Wed, Aug 26, 2020 27.35 27.50 27.30 27.46
490 NASDAQ BHFAL Tue, Aug 25, 2020 27.23 27.37 27.05 27.37
489 NASDAQ BHFAL Mon, Aug 24, 2020 27.05 27.27 26.95 27.27
488 NASDAQ BHFAL Fri, Aug 21, 2020 26.90 27.07 26.75 27.05
487 NASDAQ BHFAL Thu, Aug 20, 2020 26.90 27.13 26.76 26.97
486 NASDAQ BHFAL Wed, Aug 19, 2020 27.24 27.24 26.91 26.91
485 NASDAQ BHFAL Tue, Aug 18, 2020 27.05 27.38 27.04 27.36
484 NASDAQ BHFAL Mon, Aug 17, 2020 27.05 27.24 27.05 27.11
483 NASDAQ BHFAL Fri, Aug 14, 2020 27.19 27.46 27.19 27.26
482 NASDAQ BHFAL Thu, Aug 13, 2020 27.08 27.41 27.08 27.41
481 NASDAQ BHFAL Wed, Aug 12, 2020 27.12 27.12 26.80 27.10
480 NASDAQ BHFAL Tue, Aug 11, 2020 26.96 27.06 26.82 27.02
479 NASDAQ BHFAL Mon, Aug 10, 2020 26.82 27.18 26.81 27.05
478 NASDAQ BHFAL Fri, Aug 7, 2020 26.77 26.91 26.61 26.91
477 NASDAQ BHFAL Thu, Aug 6, 2020 27.00 27.00 26.67 26.97
476 NASDAQ BHFAL Wed, Aug 5, 2020 26.58 26.99 26.58 26.99
475 NASDAQ BHFAL Tue, Aug 4, 2020 26.64 26.86 26.48 26.60
474 NASDAQ BHFAL Mon, Aug 3, 2020 26.64 26.77 26.44 26.69
473 NASDAQ BHFAL Fri, Jul 31, 2020 26.70 26.88 26.59 26.75
472 NASDAQ BHFAL Thu, Jul 30, 2020 26.43 26.81 26.33 26.80
471 NASDAQ BHFAL Wed, Jul 29, 2020 26.24 26.54 26.24 26.53
470 NASDAQ BHFAL Tue, Jul 28, 2020 26.33 26.44 26.16 26.32
469 NASDAQ BHFAL Mon, Jul 27, 2020 26.30 26.43 26.09 26.18
468 NASDAQ BHFAL Fri, Jul 24, 2020 25.94 26.47 25.94 26.33
467 NASDAQ BHFAL Thu, Jul 23, 2020 26.31 26.38 26.18 26.35
466 NASDAQ BHFAL Wed, Jul 22, 2020 26.46 26.48 26.22 26.22
465 NASDAQ BHFAL Tue, Jul 21, 2020 26.10 26.31 26.09 26.20
464 NASDAQ BHFAL Mon, Jul 20, 2020 26.10 26.44 26.04 26.20
463 NASDAQ BHFAL Fri, Jul 17, 2020 26.25 26.48 26.12 26.12
462 NASDAQ BHFAL Thu, Jul 16, 2020 26.07 26.32 25.96 26.25
461 NASDAQ BHFAL Wed, Jul 15, 2020 25.92 26.12 25.80 26.12
460 NASDAQ BHFAL Tue, Jul 14, 2020 25.82 25.86 25.65 25.70
459 NASDAQ BHFAL Mon, Jul 13, 2020 25.75 25.79 25.49 25.56
458 NASDAQ BHFAL Fri, Jul 10, 2020 25.55 25.69 25.43 25.65
457 NASDAQ BHFAL Thu, Jul 9, 2020 25.50 25.51 25.30 25.45
456 NASDAQ BHFAL Wed, Jul 8, 2020 25.47 25.58 25.26 25.26
455 NASDAQ BHFAL Tue, Jul 7, 2020 25.44 25.49 25.36 25.47
454 NASDAQ BHFAL Mon, Jul 6, 2020 25.33 25.52 25.33 25.44
453 NASDAQ BHFAL Thu, Jul 2, 2020 25.30 25.70 25.30 25.37
452 NASDAQ BHFAL Wed, Jul 1, 2020 25.24 25.34 25.12 25.26
451 NASDAQ BHFAL Tue, Jun 30, 2020 25.51 25.70 25.07 25.12
450 NASDAQ BHFAL Mon, Jun 29, 2020 25.14 25.61 25.14 25.60
449 NASDAQ BHFAL Fri, Jun 26, 2020 25.30 25.40 25.16 25.31
448 NASDAQ BHFAL Thu, Jun 25, 2020 24.94 25.43 24.94 25.32
447 NASDAQ BHFAL Wed, Jun 24, 2020 25.27 25.30 24.85 25.09
446 NASDAQ BHFAL Tue, Jun 23, 2020 25.71 25.71 25.26 25.26
445 NASDAQ BHFAL Mon, Jun 22, 2020 25.93 25.94 25.31 25.46
444 NASDAQ BHFAL Fri, Jun 19, 2020 25.74 25.94 25.74 25.90
443 NASDAQ BHFAL Thu, Jun 18, 2020 25.60 25.75 25.29 25.74
442 NASDAQ BHFAL Wed, Jun 17, 2020 25.62 25.68 25.62 25.64
441 NASDAQ BHFAL Tue, Jun 16, 2020 25.80 25.81 25.21 25.78
440 NASDAQ BHFAL Mon, Jun 15, 2020 25.02 25.57 24.86 25.55
439 NASDAQ BHFAL Fri, Jun 12, 2020 25.01 25.53 25.01 25.09
438 NASDAQ BHFAL Thu, Jun 11, 2020 25.56 25.56 24.15 24.76
437 NASDAQ BHFAL Wed, Jun 10, 2020 25.96 26.05 25.60 25.97
436 NASDAQ BHFAL Tue, Jun 9, 2020 26.13 26.23 25.79 26.09
435 NASDAQ BHFAL Mon, Jun 8, 2020 25.87 26.50 25.87 26.42
434 NASDAQ BHFAL Fri, Jun 5, 2020 26.26 26.37 26.14 26.14
433 NASDAQ BHFAL Thu, Jun 4, 2020 25.80 26.15 25.79 26.07
432 NASDAQ BHFAL Wed, Jun 3, 2020 25.98 25.98 25.52 25.89
431 NASDAQ BHFAL Tue, Jun 2, 2020 25.43 26.00 25.43 26.00
430 NASDAQ BHFAL Mon, Jun 1, 2020 25.52 25.90 25.52 25.85
429 NASDAQ BHFAL Fri, May 29, 2020 25.80 26.00 25.42 26.00
428 NASDAQ BHFAL Thu, May 28, 2020 26.07 26.10 25.74 26.00
427 NASDAQ BHFAL Wed, May 27, 2020 25.88 26.05 25.69 26.05
426 NASDAQ BHFAL Tue, May 26, 2020 25.84 25.97 25.22 25.59
425 NASDAQ BHFAL Fri, May 22, 2020 25.40 25.89 25.40 25.77
424 NASDAQ BHFAL Thu, May 21, 2020 25.36 25.55 25.30 25.37
423 NASDAQ BHFAL Wed, May 20, 2020 25.19 25.72 25.11 25.62
422 NASDAQ BHFAL Tue, May 19, 2020 25.19 25.20 24.80 25.02
421 NASDAQ BHFAL Mon, May 18, 2020 25.69 25.91 24.88 25.20
420 NASDAQ BHFAL Fri, May 15, 2020 25.37 25.68 25.19 25.50
419 NASDAQ BHFAL Thu, May 14, 2020 25.01 25.52 24.61 25.35
418 NASDAQ BHFAL Wed, May 13, 2020 25.13 25.40 25.03 25.21
417 NASDAQ BHFAL Tue, May 12, 2020 25.53 25.53 25.36 25.40
416 NASDAQ BHFAL Mon, May 11, 2020 25.04 25.41 25.02 25.37
415 NASDAQ BHFAL Fri, May 8, 2020 25.10 25.25 25.09 25.20
414 NASDAQ BHFAL Thu, May 7, 2020 25.07 25.28 25.06 25.08
413 NASDAQ BHFAL Wed, May 6, 2020 25.16 25.18 24.73 24.88
412 NASDAQ BHFAL Tue, May 5, 2020 25.45 25.45 25.15 25.15
411 NASDAQ BHFAL Mon, May 4, 2020 25.25 25.51 24.91 25.45
410 NASDAQ BHFAL Fri, May 1, 2020 25.26 25.26 24.96 25.25
409 NASDAQ BHFAL Thu, Apr 30, 2020 25.20 25.65 25.20 25.29
408 NASDAQ BHFAL Wed, Apr 29, 2020 25.20 25.39 25.02 25.26
407 NASDAQ BHFAL Tue, Apr 28, 2020 25.52 25.52 25.05 25.05
406 NASDAQ BHFAL Mon, Apr 27, 2020 25.30 25.51 25.30 25.43
405 NASDAQ BHFAL Fri, Apr 24, 2020 25.56 25.59 25.10 25.59
404 NASDAQ BHFAL Thu, Apr 23, 2020 25.30 25.57 25.28 25.56
403 NASDAQ BHFAL Wed, Apr 22, 2020 24.94 25.25 24.83 25.10
402 NASDAQ BHFAL Tue, Apr 21, 2020 24.70 24.95 24.24 24.81
401 NASDAQ BHFAL Mon, Apr 20, 2020 25.00 25.00 24.74 24.94
400 NASDAQ BHFAL Fri, Apr 17, 2020 25.01 25.20 25.00 25.16
399 NASDAQ BHFAL Thu, Apr 16, 2020 24.80 25.16 24.51 25.11
398 NASDAQ BHFAL Wed, Apr 15, 2020 24.84 24.99 24.11 24.87
397 NASDAQ BHFAL Tue, Apr 14, 2020 24.74 25.20 24.64 25.09
396 NASDAQ BHFAL Mon, Apr 13, 2020 25.05 25.05 24.00 24.35
395 NASDAQ BHFAL Thu, Apr 9, 2020 24.58 25.59 24.58 24.91
394 NASDAQ BHFAL Wed, Apr 8, 2020 24.15 24.79 23.57 24.51
393 NASDAQ BHFAL Tue, Apr 7, 2020 23.59 24.20 23.50 24.10
392 NASDAQ BHFAL Mon, Apr 6, 2020 21.79 23.80 21.79 23.18
391 NASDAQ BHFAL Fri, Apr 3, 2020 21.53 22.77 21.40 22.19
390 NASDAQ BHFAL Thu, Apr 2, 2020 21.83 23.56 21.20 23.18
389 NASDAQ BHFAL Wed, Apr 1, 2020 24.25 24.25 20.97 23.20
388 NASDAQ BHFAL Tue, Mar 31, 2020 23.60 24.48 23.40 24.27
387 NASDAQ BHFAL Mon, Mar 30, 2020 23.24 24.48 23.01 24.18
386 NASDAQ BHFAL Fri, Mar 27, 2020 24.00 24.15 23.24 23.42
385 NASDAQ BHFAL Thu, Mar 26, 2020 24.32 24.70 23.00 24.29
384 NASDAQ BHFAL Wed, Mar 25, 2020 21.10 24.62 21.00 22.86
383 NASDAQ BHFAL Tue, Mar 24, 2020 18.54 21.10 18.19 20.84
382 NASDAQ BHFAL Mon, Mar 23, 2020 18.56 20.70 14.42 16.92
381 NASDAQ BHFAL Fri, Mar 20, 2020 19.11 21.81 18.52 19.04
380 NASDAQ BHFAL Thu, Mar 19, 2020 18.00 18.51 16.22 18.08
379 NASDAQ BHFAL Wed, Mar 18, 2020 22.68 22.76 13.81 17.91
378 NASDAQ BHFAL Tue, Mar 17, 2020 23.41 23.41 22.36 22.67
377 NASDAQ BHFAL Mon, Mar 16, 2020 23.49 24.44 22.27 22.27
376 NASDAQ BHFAL Fri, Mar 13, 2020 23.80 25.14 22.53 24.07
375 NASDAQ BHFAL Thu, Mar 12, 2020 25.00 25.00 22.08 22.17
374 NASDAQ BHFAL Wed, Mar 11, 2020 25.48 25.58 25.02 25.45
373 NASDAQ BHFAL Tue, Mar 10, 2020 26.04 26.04 24.75 25.71
372 NASDAQ BHFAL Mon, Mar 9, 2020 25.08 25.09 22.75 24.77
371 NASDAQ BHFAL Fri, Mar 6, 2020 26.19 26.19 25.65 25.81
370 NASDAQ BHFAL Thu, Mar 5, 2020 26.51 26.61 26.10 26.22
369 NASDAQ BHFAL Wed, Mar 4, 2020 26.45 26.88 26.40 26.84
368 NASDAQ BHFAL Tue, Mar 3, 2020 26.18 26.89 26.18 26.39
367 NASDAQ BHFAL Mon, Mar 2, 2020 25.95 26.39 25.95 26.38
366 NASDAQ BHFAL Fri, Feb 28, 2020 25.81 26.25 25.66 25.67
365 NASDAQ BHFAL Thu, Feb 27, 2020 26.00 26.52 25.46 26.34
364 NASDAQ BHFAL Wed, Feb 26, 2020 26.61 26.63 26.24 26.29
363 NASDAQ BHFAL Tue, Feb 25, 2020 26.81 26.92 26.19 26.30
362 NASDAQ BHFAL Mon, Feb 24, 2020 26.88 26.95 26.77 26.77
361 NASDAQ BHFAL Fri, Feb 21, 2020 27.29 27.32 27.12 27.16
360 NASDAQ BHFAL Thu, Feb 20, 2020 27.12 27.28 27.11 27.25
359 NASDAQ BHFAL Wed, Feb 19, 2020 27.37 27.42 27.18 27.18
358 NASDAQ BHFAL Tue, Feb 18, 2020 27.35 27.57 27.35 27.50
357 NASDAQ BHFAL Fri, Feb 14, 2020 27.33 27.44 27.27 27.40
356 NASDAQ BHFAL Thu, Feb 13, 2020 27.13 27.39 27.13 27.30
355 NASDAQ BHFAL Wed, Feb 12, 2020 27.25 27.40 27.04 27.12
354 NASDAQ BHFAL Tue, Feb 11, 2020 27.54 27.64 27.50 27.55
353 NASDAQ BHFAL Mon, Feb 10, 2020 27.32 27.49 27.32 27.49
352 NASDAQ BHFAL Fri, Feb 7, 2020 27.38 27.52 27.37 27.38
351 NASDAQ BHFAL Thu, Feb 6, 2020 27.30 27.38 27.28 27.35
350 NASDAQ BHFAL Wed, Feb 5, 2020 27.40 27.43 27.17 27.24
349 NASDAQ BHFAL Tue, Feb 4, 2020 27.36 27.54 27.35 27.38
348 NASDAQ BHFAL Mon, Feb 3, 2020 27.68 27.68 27.02 27.41
347 NASDAQ BHFAL Fri, Jan 31, 2020 27.61 27.69 27.37 27.37
346 NASDAQ BHFAL Thu, Jan 30, 2020 27.37 27.60 27.33 27.54
345 NASDAQ BHFAL Wed, Jan 29, 2020 26.98 27.41 26.94 27.41
344 NASDAQ BHFAL Tue, Jan 28, 2020 26.86 27.13 26.86 26.92
343 NASDAQ BHFAL Mon, Jan 27, 2020 26.93 27.01 26.89 26.90
342 NASDAQ BHFAL Fri, Jan 24, 2020 27.17 27.27 26.98 26.98
341 NASDAQ BHFAL Thu, Jan 23, 2020 27.24 27.24 27.07 27.17
340 NASDAQ BHFAL Wed, Jan 22, 2020 27.50 27.50 27.19 27.22
339 NASDAQ BHFAL Tue, Jan 21, 2020 27.30 27.55 27.30 27.55
338 NASDAQ BHFAL Fri, Jan 17, 2020 27.30 27.38 27.20 27.36
337 NASDAQ BHFAL Thu, Jan 16, 2020 27.36 27.40 27.25 27.25
336 NASDAQ BHFAL Wed, Jan 15, 2020 27.69 27.69 27.43 27.45
335 NASDAQ BHFAL Tue, Jan 14, 2020 27.70 27.70 27.40 27.70
334 NASDAQ BHFAL Mon, Jan 13, 2020 27.63 27.86 27.63 27.85
333 NASDAQ BHFAL Fri, Jan 10, 2020 27.60 27.80 27.50 27.78
332 NASDAQ BHFAL Thu, Jan 9, 2020 27.55 27.65 27.55 27.63
331 NASDAQ BHFAL Wed, Jan 8, 2020 27.35 27.66 27.34 27.59
330 NASDAQ BHFAL Tue, Jan 7, 2020 27.50 27.56 27.38 27.48
329 NASDAQ BHFAL Mon, Jan 6, 2020 27.65 27.75 27.43 27.75
328 NASDAQ BHFAL Fri, Jan 3, 2020 27.38 27.84 27.38 27.70
327 NASDAQ BHFAL Thu, Jan 2, 2020 27.00 27.48 26.99 27.48
326 NASDAQ BHFAL Tue, Dec 31, 2019 27.12 27.15 26.82 27.13
325 NASDAQ BHFAL Mon, Dec 30, 2019 27.26 27.26 27.02 27.11
324 NASDAQ BHFAL Fri, Dec 27, 2019 27.38 27.38 27.18 27.24
323 NASDAQ BHFAL Thu, Dec 26, 2019 27.20 27.31 27.16 27.23
322 NASDAQ BHFAL Tue, Dec 24, 2019 27.11 27.40 27.11 27.40
321 NASDAQ BHFAL Mon, Dec 23, 2019 26.97 27.20 26.92 27.20
320 NASDAQ BHFAL Fri, Dec 20, 2019 27.10 27.20 26.95 27.20
319 NASDAQ BHFAL Thu, Dec 19, 2019 27.07 27.18 26.86 27.10
318 NASDAQ BHFAL Wed, Dec 18, 2019 26.78 27.23 26.78 27.06
317 NASDAQ BHFAL Tue, Dec 17, 2019 26.85 27.08 26.85 27.07
316 NASDAQ BHFAL Mon, Dec 16, 2019 27.14 27.15 26.79 27.06
315 NASDAQ BHFAL Fri, Dec 13, 2019 26.56 26.95 26.56 26.81
314 NASDAQ BHFAL Thu, Dec 12, 2019 26.55 26.69 26.26 26.69
313 NASDAQ BHFAL Wed, Dec 11, 2019 26.30 26.51 26.22 26.50
312 NASDAQ BHFAL Tue, Dec 10, 2019 26.24 26.38 26.13 26.37
311 NASDAQ BHFAL Mon, Dec 9, 2019 25.84 26.29 25.84 26.19
310 NASDAQ BHFAL Fri, Dec 6, 2019 25.85 26.08 25.63 26.04
309 NASDAQ BHFAL Thu, Dec 5, 2019 25.86 25.90 25.66 25.73
308 NASDAQ BHFAL Wed, Dec 4, 2019 25.91 26.05 25.79 26.00
307 NASDAQ BHFAL Tue, Dec 3, 2019 25.81 25.93 25.70 25.93
306 NASDAQ BHFAL Mon, Dec 2, 2019 26.00 26.00 25.76 25.94
305 NASDAQ BHFAL Fri, Nov 29, 2019 25.48 26.16 25.48 25.93
304 NASDAQ BHFAL Wed, Nov 27, 2019 26.50 26.50 26.20 26.29
303 NASDAQ BHFAL Tue, Nov 26, 2019 26.89 26.89 26.61 26.83
302 NASDAQ BHFAL Mon, Nov 25, 2019 26.78 26.78 26.60 26.73
301 NASDAQ BHFAL Fri, Nov 22, 2019 26.74 26.80 26.57 26.69
300 NASDAQ BHFAL Thu, Nov 21, 2019 26.56 26.72 26.50 26.67
299 NASDAQ BHFAL Wed, Nov 20, 2019 26.75 26.94 26.53 26.57
298 NASDAQ BHFAL Tue, Nov 19, 2019 27.04 27.04 26.86 26.94
297 NASDAQ BHFAL Mon, Nov 18, 2019 26.91 27.04 26.91 27.04
296 NASDAQ BHFAL Fri, Nov 15, 2019 26.95 27.02 26.76 27.00
295 NASDAQ BHFAL Thu, Nov 14, 2019 26.74 26.94 26.60 26.93
294 NASDAQ BHFAL Wed, Nov 13, 2019 26.55 26.89 26.55 26.86
293 NASDAQ BHFAL Tue, Nov 12, 2019 26.51 26.70 26.48 26.63
292 NASDAQ BHFAL Mon, Nov 11, 2019 26.77 26.78 26.56 26.56
291 NASDAQ BHFAL Fri, Nov 8, 2019 26.72 26.94 26.64 26.79
290 NASDAQ BHFAL Thu, Nov 7, 2019 26.63 26.99 26.63 26.74
289 NASDAQ BHFAL Wed, Nov 6, 2019 26.75 26.98 26.75 26.76
288 NASDAQ BHFAL Tue, Nov 5, 2019 26.87 27.05 26.80 26.88
287 NASDAQ BHFAL Mon, Nov 4, 2019 26.98 27.07 26.68 27.00
286 NASDAQ BHFAL Fri, Nov 1, 2019 26.75 26.95 26.63 26.95
285 NASDAQ BHFAL Thu, Oct 31, 2019 26.67 26.90 26.67 26.87
284 NASDAQ BHFAL Wed, Oct 30, 2019 26.74 26.74 26.41 26.62
283 NASDAQ BHFAL Tue, Oct 29, 2019 26.80 26.86 26.69 26.69
282 NASDAQ BHFAL Mon, Oct 28, 2019 26.90 27.06 26.81 26.90
281 NASDAQ BHFAL Fri, Oct 25, 2019 26.97 27.12 26.88 26.89
280 NASDAQ BHFAL Thu, Oct 24, 2019 26.99 27.15 26.92 27.06
279 NASDAQ BHFAL Wed, Oct 23, 2019 26.82 27.00 26.82 26.99
278 NASDAQ BHFAL Tue, Oct 22, 2019 27.00 27.09 26.86 26.94
277 NASDAQ BHFAL Mon, Oct 21, 2019 27.12 27.34 27.04 27.10
276 NASDAQ BHFAL Fri, Oct 18, 2019 27.29 27.42 27.18 27.23
275 NASDAQ BHFAL Thu, Oct 17, 2019 27.24 27.41 27.21 27.41
274 NASDAQ BHFAL Wed, Oct 16, 2019 27.11 27.32 27.03 27.30
273 NASDAQ BHFAL Tue, Oct 15, 2019 27.29 27.35 27.19 27.34
272 NASDAQ BHFAL Mon, Oct 14, 2019 26.97 27.38 26.85 27.38
271 NASDAQ BHFAL Fri, Oct 11, 2019 26.95 27.10 26.95 27.02
270 NASDAQ BHFAL Thu, Oct 10, 2019 27.00 27.06 26.92 27.05
269 NASDAQ BHFAL Wed, Oct 9, 2019 26.80 27.21 26.68 27.20
268 NASDAQ BHFAL Tue, Oct 8, 2019 26.75 26.95 26.75 26.81
267 NASDAQ BHFAL Mon, Oct 7, 2019 26.85 26.98 26.70 26.74
266 NASDAQ BHFAL Fri, Oct 4, 2019 27.00 27.22 26.99 26.99
265 NASDAQ BHFAL Thu, Oct 3, 2019 27.00 27.14 26.97 27.03
264 NASDAQ BHFAL Wed, Oct 2, 2019 27.29 27.29 26.85 27.14
263 NASDAQ BHFAL Tue, Oct 1, 2019 27.49 27.49 27.21 27.33
262 NASDAQ BHFAL Mon, Sep 30, 2019 27.47 27.74 27.20 27.70
261 NASDAQ BHFAL Fri, Sep 27, 2019 27.20 27.50 27.20 27.47
260 NASDAQ BHFAL Thu, Sep 26, 2019 27.01 27.20 26.91 26.91
259 NASDAQ BHFAL Wed, Sep 25, 2019 27.17 27.23 27.00 27.16
258 NASDAQ BHFAL Tue, Sep 24, 2019 27.30 27.33 26.95 27.11
257 NASDAQ BHFAL Mon, Sep 23, 2019 26.76 27.30 26.71 27.29
256 NASDAQ BHFAL Fri, Sep 20, 2019 26.72 26.94 26.65 26.92
255 NASDAQ BHFAL Thu, Sep 19, 2019 26.47 26.91 26.47 26.86
254 NASDAQ BHFAL Wed, Sep 18, 2019 26.54 26.71 26.37 26.69
253 NASDAQ BHFAL Tue, Sep 17, 2019 26.17 26.51 26.15 26.49
252 NASDAQ BHFAL Mon, Sep 16, 2019 26.19 26.33 25.92 26.20
251 NASDAQ BHFAL Fri, Sep 13, 2019 26.35 26.35 25.74 26.07
250 NASDAQ BHFAL Thu, Sep 12, 2019 26.50 26.60 26.22 26.33
249 NASDAQ BHFAL Wed, Sep 11, 2019 26.55 26.66 26.40 26.46
248 NASDAQ BHFAL Tue, Sep 10, 2019 26.53 26.66 26.43 26.49
247 NASDAQ BHFAL Mon, Sep 9, 2019 26.50 26.77 26.50 26.67
246 NASDAQ BHFAL Fri, Sep 6, 2019 26.77 26.78 26.35 26.50
245 NASDAQ BHFAL Thu, Sep 5, 2019 27.32 27.32 26.60 26.76
244 NASDAQ BHFAL Wed, Sep 4, 2019 27.12 27.33 27.03 27.13
243 NASDAQ BHFAL Tue, Sep 3, 2019 27.21 27.29 27.02 27.29
242 NASDAQ BHFAL Fri, Aug 30, 2019 27.20 27.29 27.10 27.29
241 NASDAQ BHFAL Thu, Aug 29, 2019 27.15 27.23 26.90 27.19
240 NASDAQ BHFAL Wed, Aug 28, 2019 27.22 27.37 27.16 27.33
239 NASDAQ BHFAL Tue, Aug 27, 2019 27.38 27.53 27.16 27.25
238 NASDAQ BHFAL Mon, Aug 26, 2019 27.48 27.48 27.30 27.34
237 NASDAQ BHFAL Fri, Aug 23, 2019 27.30 27.46 27.16 27.30
236 NASDAQ BHFAL Thu, Aug 22, 2019 27.20 27.36 27.17 27.35
235 NASDAQ BHFAL Wed, Aug 21, 2019 27.24 27.25 27.07 27.23
234 NASDAQ BHFAL Tue, Aug 20, 2019 27.18 27.25 27.07 27.17
233 NASDAQ BHFAL Mon, Aug 19, 2019 27.14 27.25 27.12 27.24
232 NASDAQ BHFAL Fri, Aug 16, 2019 27.05 27.20 27.05 27.14
231 NASDAQ BHFAL Thu, Aug 15, 2019 26.81 27.14 26.81 27.14
230 NASDAQ BHFAL Wed, Aug 14, 2019 26.78 26.89 26.65 26.84
229 NASDAQ BHFAL Tue, Aug 13, 2019 26.68 26.89 26.68 26.76
228 NASDAQ BHFAL Mon, Aug 12, 2019 26.60 26.83 26.50 26.78
227 NASDAQ BHFAL Fri, Aug 9, 2019 26.80 26.90 26.71 26.84
226 NASDAQ BHFAL Thu, Aug 8, 2019 26.71 26.90 26.71 26.80
225 NASDAQ BHFAL Wed, Aug 7, 2019 26.80 26.87 26.70 26.86
224 NASDAQ BHFAL Tue, Aug 6, 2019 26.96 26.98 26.74 26.94
223 NASDAQ BHFAL Mon, Aug 5, 2019 27.25 27.25 26.53 26.77
222 NASDAQ BHFAL Fri, Aug 2, 2019 27.01 27.29 26.92 27.27
221 NASDAQ BHFAL Thu, Aug 1, 2019 27.20 27.30 27.01 27.10
220 NASDAQ BHFAL Wed, Jul 31, 2019 27.05 27.44 27.05 27.40
219 NASDAQ BHFAL Tue, Jul 30, 2019 26.95 27.33 26.91 27.26
218 NASDAQ BHFAL Mon, Jul 29, 2019 26.79 26.95 26.73 26.93
217 NASDAQ BHFAL Fri, Jul 26, 2019 26.71 26.90 26.71 26.79
216 NASDAQ BHFAL Thu, Jul 25, 2019 26.65 26.88 26.65 26.76
215 NASDAQ BHFAL Wed, Jul 24, 2019 26.56 26.89 26.56 26.89
214 NASDAQ BHFAL Tue, Jul 23, 2019 26.62 26.62 26.56 26.61
213 NASDAQ BHFAL Mon, Jul 22, 2019 26.60 26.68 26.48 26.65
212 NASDAQ BHFAL Fri, Jul 19, 2019 26.50 26.66 26.50 26.64
211 NASDAQ BHFAL Thu, Jul 18, 2019 26.47 26.55 26.46 26.55
210 NASDAQ BHFAL Wed, Jul 17, 2019 26.15 26.51 26.15 26.50
209 NASDAQ BHFAL Tue, Jul 16, 2019 26.17 26.28 26.10 26.27
208 NASDAQ BHFAL Mon, Jul 15, 2019 26.28 26.29 26.11 26.17
207 NASDAQ BHFAL Fri, Jul 12, 2019 26.08 26.22 25.95 26.13
206 NASDAQ BHFAL Thu, Jul 11, 2019 25.92 26.09 25.92 26.07
205 NASDAQ BHFAL Wed, Jul 10, 2019 25.90 26.11 25.89 25.90
204 NASDAQ BHFAL Tue, Jul 9, 2019 25.92 26.04 25.82 25.99
203 NASDAQ BHFAL Mon, Jul 8, 2019 25.93 25.99 25.90 25.94
202 NASDAQ BHFAL Fri, Jul 5, 2019 25.86 25.95 25.85 25.94
201 NASDAQ BHFAL Wed, Jul 3, 2019 25.70 25.86 25.66 25.85
200 NASDAQ BHFAL Tue, Jul 2, 2019 25.70 25.75 25.57 25.69
199 NASDAQ BHFAL Mon, Jul 1, 2019 25.96 25.96 25.71 25.71
198 NASDAQ BHFAL Fri, Jun 28, 2019 25.75 25.97 25.75 25.97
197 NASDAQ BHFAL Thu, Jun 27, 2019 25.56 25.73 25.56 25.73
196 NASDAQ BHFAL Wed, Jun 26, 2019 25.43 25.59 25.41 25.54
195 NASDAQ BHFAL Tue, Jun 25, 2019 25.98 25.98 25.30 25.42
194 NASDAQ BHFAL Mon, Jun 24, 2019 26.23 26.27 25.99 26.08
193 NASDAQ BHFAL Fri, Jun 21, 2019 26.28 26.32 26.15 26.17
192 NASDAQ BHFAL Thu, Jun 20, 2019 26.17 26.26 26.17 26.25
191 NASDAQ BHFAL Wed, Jun 19, 2019 26.19 26.39 26.17 26.25
190 NASDAQ BHFAL Tue, Jun 18, 2019 26.30 26.34 26.12 26.22
189 NASDAQ BHFAL Mon, Jun 17, 2019 26.31 26.37 26.17 26.27
188 NASDAQ BHFAL Fri, Jun 14, 2019 26.01 26.20 26.00 26.20
187 NASDAQ BHFAL Thu, Jun 13, 2019 25.97 26.17 25.95 26.15
186 NASDAQ BHFAL Wed, Jun 12, 2019 26.00 26.09 25.95 26.09
185 NASDAQ BHFAL Tue, Jun 11, 2019 26.05 26.09 25.91 26.00
184 NASDAQ BHFAL Mon, Jun 10, 2019 25.65 26.00 25.65 25.97
183 NASDAQ BHFAL Fri, Jun 7, 2019 25.70 25.79 25.67 25.79
182 NASDAQ BHFAL Thu, Jun 6, 2019 25.71 25.79 25.60 25.67
181 NASDAQ BHFAL Wed, Jun 5, 2019 25.70 25.87 25.66 25.72
180 NASDAQ BHFAL Tue, Jun 4, 2019 25.65 25.84 25.65 25.84
179 NASDAQ BHFAL Mon, Jun 3, 2019 25.59 25.74 25.59 25.63
178 NASDAQ BHFAL Fri, May 31, 2019 25.72 25.85 25.55 25.55
177 NASDAQ BHFAL Thu, May 30, 2019 25.95 25.96 25.80 25.85
176 NASDAQ BHFAL Wed, May 29, 2019 25.94 26.15 25.87 26.11
175 NASDAQ BHFAL Tue, May 28, 2019 25.84 25.94 25.84 25.92
174 NASDAQ BHFAL Fri, May 24, 2019 25.79 25.84 25.71 25.84
173 NASDAQ BHFAL Thu, May 23, 2019 25.75 25.81 25.60 25.73
172 NASDAQ BHFAL Wed, May 22, 2019 25.54 25.74 25.54 25.72
171 NASDAQ BHFAL Tue, May 21, 2019 25.47 25.78 25.47 25.61
170 NASDAQ BHFAL Mon, May 20, 2019 25.89 25.94 25.57 25.57
169 NASDAQ BHFAL Fri, May 17, 2019 25.84 25.95 25.82 25.83
168 NASDAQ BHFAL Thu, May 16, 2019 25.80 25.84 25.76 25.84
167 NASDAQ BHFAL Wed, May 15, 2019 25.67 25.80 25.53 25.79
166 NASDAQ BHFAL Tue, May 14, 2019 25.65 25.75 25.47 25.61
165 NASDAQ BHFAL Mon, May 13, 2019 25.74 25.80 25.60 25.60
164 NASDAQ BHFAL Fri, May 10, 2019 25.75 25.80 25.66 25.78
163 NASDAQ BHFAL Thu, May 9, 2019 25.71 25.74 25.47 25.72
162 NASDAQ BHFAL Wed, May 8, 2019 25.65 25.71 25.50 25.65
161 NASDAQ BHFAL Tue, May 7, 2019 25.50 25.64 25.41 25.62
160 NASDAQ BHFAL Mon, May 6, 2019 25.48 25.61 25.41 25.58
159 NASDAQ BHFAL Fri, May 3, 2019 25.67 25.80 25.50 25.51
158 NASDAQ BHFAL Thu, May 2, 2019 25.65 25.76 25.65 25.67
157 NASDAQ BHFAL Wed, May 1, 2019 25.71 25.78 25.64 25.65
156 NASDAQ BHFAL Tue, Apr 30, 2019 25.93 25.93 25.66 25.66
155 NASDAQ BHFAL Mon, Apr 29, 2019 25.72 25.91 25.72 25.86
154 NASDAQ BHFAL Fri, Apr 26, 2019 25.58 25.79 25.57 25.75
153 NASDAQ BHFAL Thu, Apr 25, 2019 25.73 25.73 25.44 25.69
152 NASDAQ BHFAL Wed, Apr 24, 2019 25.67 25.72 25.60 25.72
151 NASDAQ BHFAL Tue, Apr 23, 2019 25.65 25.82 25.55 25.63
150 NASDAQ BHFAL Mon, Apr 22, 2019 25.55 25.66 25.50 25.66
149 NASDAQ BHFAL Thu, Apr 18, 2019 25.50 25.62 25.50 25.61
148 NASDAQ BHFAL Wed, Apr 17, 2019 25.49 25.58 25.45 25.53
147 NASDAQ BHFAL Tue, Apr 16, 2019 25.38 25.48 25.35 25.44
146 NASDAQ BHFAL Mon, Apr 15, 2019 25.32 25.35 25.22 25.35
145 NASDAQ BHFAL Fri, Apr 12, 2019 25.22 25.37 25.17 25.23
144 NASDAQ BHFAL Thu, Apr 11, 2019 25.21 25.28 25.15 25.23
143 NASDAQ BHFAL Wed, Apr 10, 2019 25.25 25.30 25.10 25.15
142 NASDAQ BHFAL Tue, Apr 9, 2019 25.30 25.35 25.13 25.13
141 NASDAQ BHFAL Mon, Apr 8, 2019 25.29 25.37 25.21 25.25
140 NASDAQ BHFAL Fri, Apr 5, 2019 25.25 25.30 25.15 25.23
139 NASDAQ BHFAL Thu, Apr 4, 2019 25.20 25.24 25.16 25.20
138 NASDAQ BHFAL Wed, Apr 3, 2019 25.20 25.21 25.15 25.19
137 NASDAQ BHFAL Tue, Apr 2, 2019 25.13 25.24 25.11 25.20
136 NASDAQ BHFAL Mon, Apr 1, 2019 25.14 25.20 25.05 25.19
135 NASDAQ BHFAL Fri, Mar 29, 2019 25.15 25.16 25.05 25.14
134 NASDAQ BHFAL Thu, Mar 28, 2019 25.18 25.20 25.05 25.14
133 NASDAQ BHFAL Wed, Mar 27, 2019 25.04 25.14 24.90 25.09
132 NASDAQ BHFAL Tue, Mar 26, 2019 25.00 25.09 24.93 25.05
131 NASDAQ BHFAL Mon, Mar 25, 2019 24.90 24.98 24.85 24.98
130 NASDAQ BHFAL Fri, Mar 22, 2019 24.96 24.96 24.60 24.82
129 NASDAQ BHFAL Thu, Mar 21, 2019 24.75 25.00 24.73 24.89
128 NASDAQ BHFAL Wed, Mar 20, 2019 24.47 24.84 24.33 24.84
127 NASDAQ BHFAL Tue, Mar 19, 2019 24.35 24.48 24.35 24.46
126 NASDAQ BHFAL Mon, Mar 18, 2019 24.65 24.65 24.20 24.41
125 NASDAQ BHFAL Fri, Mar 15, 2019 24.70 24.70 24.51 24.55
124 NASDAQ BHFAL Thu, Mar 14, 2019 24.67 24.80 24.55 24.57
123 NASDAQ BHFAL Wed, Mar 13, 2019 24.61 24.85 24.56 24.60
122 NASDAQ BHFAL Tue, Mar 12, 2019 24.65 24.79 24.50 24.60
121 NASDAQ BHFAL Mon, Mar 11, 2019 25.00 25.00 24.61 24.74
120 NASDAQ BHFAL Fri, Mar 8, 2019 24.90 24.99 24.60 24.91
119 NASDAQ BHFAL Thu, Mar 7, 2019 25.00 25.00 24.70 24.80
118 NASDAQ BHFAL Wed, Mar 6, 2019 25.05 25.05 24.91 24.98
117 NASDAQ BHFAL Tue, Mar 5, 2019 25.00 25.09 24.84 25.09
116 NASDAQ BHFAL Mon, Mar 4, 2019 24.99 25.00 24.86 25.00
115 NASDAQ BHFAL Fri, Mar 1, 2019 24.90 25.00 24.62 24.90
114 NASDAQ BHFAL Thu, Feb 28, 2019 24.85 24.94 24.70 24.88
113 NASDAQ BHFAL Wed, Feb 27, 2019 25.09 25.10 25.00 25.09
112 NASDAQ BHFAL Tue, Feb 26, 2019 25.00 25.09 24.90 25.07
111 NASDAQ BHFAL Mon, Feb 25, 2019 24.90 25.00 24.76 24.99
110 NASDAQ BHFAL Fri, Feb 22, 2019 24.89 24.90 24.75 24.83
109 NASDAQ BHFAL Thu, Feb 21, 2019 24.71 24.88 24.65 24.82
108 NASDAQ BHFAL Wed, Feb 20, 2019 24.81 24.85 24.62 24.71
107 NASDAQ BHFAL Tue, Feb 19, 2019 24.90 24.93 24.73 24.82
106 NASDAQ BHFAL Fri, Feb 15, 2019 24.60 25.00 24.57 24.92
105 NASDAQ BHFAL Thu, Feb 14, 2019 24.68 24.82 24.46 24.60
104 NASDAQ BHFAL Wed, Feb 13, 2019 24.50 24.66 24.40 24.56
103 NASDAQ BHFAL Tue, Feb 12, 2019 24.54 24.77 24.35 24.44
102 NASDAQ BHFAL Mon, Feb 11, 2019 24.59 24.60 24.28 24.46
101 NASDAQ BHFAL Fri, Feb 8, 2019 24.65 24.94 24.28 24.56
100 NASDAQ BHFAL Thu, Feb 7, 2019 24.72 24.72 24.39 24.50
99 NASDAQ BHFAL Wed, Feb 6, 2019 24.48 24.72 24.48 24.60
98 NASDAQ BHFAL Tue, Feb 5, 2019 24.59 24.73 24.48 24.58
97 NASDAQ BHFAL Mon, Feb 4, 2019 24.70 24.74 24.36 24.57
96 NASDAQ BHFAL Fri, Feb 1, 2019 25.10 25.10 24.35 24.63
95 NASDAQ BHFAL Thu, Jan 31, 2019 24.85 25.05 24.30 25.05
94 NASDAQ BHFAL Wed, Jan 30, 2019 24.98 24.98 24.64 24.85
93 NASDAQ BHFAL Tue, Jan 29, 2019 24.90 24.99 24.53 24.91
92 NASDAQ BHFAL Mon, Jan 28, 2019 24.65 24.85 24.31 24.80
91 NASDAQ BHFAL Fri, Jan 25, 2019 24.60 24.90 24.47 24.65
90 NASDAQ BHFAL Thu, Jan 24, 2019 23.91 24.60 23.91 24.60
89 NASDAQ BHFAL Wed, Jan 23, 2019 24.39 24.39 24.13 24.28
88 NASDAQ BHFAL Tue, Jan 22, 2019 24.61 24.61 23.99 24.00
87 NASDAQ BHFAL Fri, Jan 18, 2019 24.45 24.61 24.21 24.59
86 NASDAQ BHFAL Thu, Jan 17, 2019 24.15 24.44 23.81 24.37
85 NASDAQ BHFAL Wed, Jan 16, 2019 23.99 24.43 23.70 23.83
84 NASDAQ BHFAL Tue, Jan 15, 2019 24.24 24.45 23.88 23.94
83 NASDAQ BHFAL Mon, Jan 14, 2019 24.44 24.44 23.61 24.12
82 NASDAQ BHFAL Fri, Jan 11, 2019 24.20 24.43 23.71 24.20
81 NASDAQ BHFAL Thu, Jan 10, 2019 24.60 24.60 24.02 24.19
80 NASDAQ BHFAL Wed, Jan 9, 2019 24.20 24.70 23.65 24.60
79 NASDAQ BHFAL Tue, Jan 8, 2019 23.24 24.20 23.20 24.20
78 NASDAQ BHFAL Mon, Jan 7, 2019 23.64 23.84 23.04 23.24
77 NASDAQ BHFAL Fri, Jan 4, 2019 23.45 23.90 23.20 23.42
76 NASDAQ BHFAL Thu, Jan 3, 2019 22.74 23.53 22.10 23.53
75 NASDAQ BHFAL Wed, Jan 2, 2019 20.41 22.78 20.41 22.74
74 NASDAQ BHFAL Mon, Dec 31, 2018 21.90 22.40 20.96 21.22
73 NASDAQ BHFAL Fri, Dec 28, 2018 20.00 21.98 19.94 20.90
72 NASDAQ BHFAL Thu, Dec 27, 2018 20.60 21.00 19.80 20.27
71 NASDAQ BHFAL Wed, Dec 26, 2018 21.21 21.25 18.95 20.64
70 NASDAQ BHFAL Mon, Dec 24, 2018 21.85 22.23 21.00 21.00
69 NASDAQ BHFAL Fri, Dec 21, 2018 22.48 22.48 21.40 22.02
68 NASDAQ BHFAL Thu, Dec 20, 2018 22.50 22.50 21.75 22.19
67 NASDAQ BHFAL Wed, Dec 19, 2018 22.10 22.55 22.06 22.50
66 NASDAQ BHFAL Tue, Dec 18, 2018 22.25 22.69 22.01 22.10
65 NASDAQ BHFAL Mon, Dec 17, 2018 23.46 23.60 22.12 22.16
64 NASDAQ BHFAL Fri, Dec 14, 2018 22.22 22.89 22.20 22.50
63 NASDAQ BHFAL Thu, Dec 13, 2018 22.45 22.63 22.00 22.10
62 NASDAQ BHFAL Wed, Dec 12, 2018 22.10 22.78 22.10 22.45
61 NASDAQ BHFAL Tue, Dec 11, 2018 22.50 22.76 21.95 22.10
60 NASDAQ BHFAL Mon, Dec 10, 2018 22.16 22.55 21.66 22.08
59 NASDAQ BHFAL Fri, Dec 7, 2018 22.52 22.97 21.60 22.01
58 NASDAQ BHFAL Thu, Dec 6, 2018 22.85 22.85 22.01 22.40
57 NASDAQ BHFAL Tue, Dec 4, 2018 23.23 23.23 22.43 22.81
56 NASDAQ BHFAL Mon, Dec 3, 2018 23.60 23.82 22.55 23.15
55 NASDAQ BHFAL Fri, Nov 30, 2018 24.08 24.19 23.11 23.50
54 NASDAQ BHFAL Thu, Nov 29, 2018 24.06 24.34 23.97 24.08
53 NASDAQ BHFAL Wed, Nov 28, 2018 24.72 24.72 23.95 24.22
52 NASDAQ BHFAL Tue, Nov 27, 2018 24.48 24.48 23.30 24.08
51 NASDAQ BHFAL Mon, Nov 26, 2018 24.40 24.74 24.37 24.40
50 NASDAQ BHFAL Fri, Nov 23, 2018 24.40 24.73 24.37 24.40
49 NASDAQ BHFAL Wed, Nov 21, 2018 24.50 24.50 24.31 24.42
48 NASDAQ BHFAL Tue, Nov 20, 2018 24.69 24.69 24.25 24.49
47 NASDAQ BHFAL Mon, Nov 19, 2018 24.63 24.63 24.26 24.26
46 NASDAQ BHFAL Fri, Nov 16, 2018 24.70 24.74 24.40 24.43
45 NASDAQ BHFAL Thu, Nov 15, 2018 24.76 24.76 24.39 24.57
44 NASDAQ BHFAL Wed, Nov 14, 2018 24.84 24.90 24.60 24.76
43 NASDAQ BHFAL Tue, Nov 13, 2018 24.75 24.90 24.69 24.81
42 NASDAQ BHFAL Mon, Nov 12, 2018 24.90 24.90 24.86 24.90
41 NASDAQ BHFAL Fri, Nov 9, 2018 24.72 24.89 24.65 24.88
40 NASDAQ BHFAL Thu, Nov 8, 2018 24.80 24.88 24.59 24.83
39 NASDAQ BHFAL Wed, Nov 7, 2018 24.99 24.99 24.68 24.68
38 NASDAQ BHFAL Tue, Nov 6, 2018 24.80 24.99 24.66 24.98
37 NASDAQ BHFAL Mon, Nov 5, 2018 24.74 24.84 24.52 24.59
36 NASDAQ BHFAL Fri, Nov 2, 2018 24.85 24.85 24.30 24.52
35 NASDAQ BHFAL Thu, Nov 1, 2018 24.82 24.85 24.66 24.85
34 NASDAQ BHFAL Wed, Oct 31, 2018 24.84 24.85 24.66 24.68
33 NASDAQ BHFAL Tue, Oct 30, 2018 24.87 24.87 24.51 24.83
32 NASDAQ BHFAL Mon, Oct 29, 2018 24.70 24.87 24.36 24.71
31 NASDAQ BHFAL Fri, Oct 26, 2018 24.82 24.82 24.42 24.50
30 NASDAQ BHFAL Thu, Oct 25, 2018 24.70 24.82 24.60 24.75
29 NASDAQ BHFAL Wed, Oct 24, 2018 24.82 24.82 24.45 24.70
28 NASDAQ BHFAL Tue, Oct 23, 2018 24.63 24.77 24.05 24.65
27 NASDAQ BHFAL Mon, Oct 22, 2018 24.43 24.89 24.21 24.42
26 NASDAQ BHFAL Fri, Oct 19, 2018 24.50 24.65 24.50 24.59
25 NASDAQ BHFAL Thu, Oct 18, 2018 24.99 24.99 24.50 24.59
24 NASDAQ BHFAL Wed, Oct 17, 2018 24.60 24.65 24.40 24.50
23 NASDAQ BHFAL Tue, Oct 16, 2018 24.55 24.90 24.35 24.51
22 NASDAQ BHFAL Mon, Oct 15, 2018 24.75 24.75 24.36 24.37
21 NASDAQ BHFAL Fri, Oct 12, 2018 24.33 24.76 24.14 24.60
20 NASDAQ BHFAL Thu, Oct 11, 2018 24.24 24.80 24.24 24.54
19 NASDAQ BHFAL Wed, Oct 10, 2018 24.26 24.26 23.80 24.16
18 NASDAQ BHFAL Tue, Oct 9, 2018 24.29 24.49 23.95 23.97
17 NASDAQ BHFAL Mon, Oct 8, 2018 23.80 24.46 23.80 24.28
16 NASDAQ BHFAL Fri, Oct 5, 2018 24.59 24.74 24.15 24.40
15 NASDAQ BHFAL Thu, Oct 4, 2018 25.04 25.04 23.52 24.50
14 NASDAQ BHFAL Wed, Oct 3, 2018 25.05 25.05 24.85 24.89
13 NASDAQ BHFAL Tue, Oct 2, 2018 25.00 25.06 24.98 25.03
12 NASDAQ BHFAL Mon, Oct 1, 2018 25.10 25.10 24.91 24.95
11 NASDAQ BHFAL Fri, Sep 28, 2018 25.10 25.16 25.08 25.14
10 NASDAQ BHFAL Thu, Sep 27, 2018 25.09 25.09 25.02 25.08
9 NASDAQ BHFAL Wed, Sep 26, 2018 25.09 25.09 24.95 25.07
8 NASDAQ BHFAL Tue, Sep 25, 2018 25.00 25.05 24.95 25.05
7 NASDAQ BHFAL Mon, Sep 24, 2018 25.05 25.05 24.92 25.01
6 NASDAQ BHFAL Fri, Sep 21, 2018 24.97 25.05 24.83 25.04
5 NASDAQ BHFAL Thu, Sep 20, 2018 24.84 25.00 24.80 24.85
4 NASDAQ BHFAL Wed, Sep 19, 2018 24.99 24.99 24.65 24.80
3 NASDAQ BHFAL Tue, Sep 18, 2018 24.95 25.04 24.90 24.93
2 NASDAQ BHFAL Mon, Sep 17, 2018 25.00 25.05 24.95 25.00
1 NASDAQ BHFAL Fri, Sep 14, 2018 24.92 25.05 24.88 25.00
# 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