Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	37.48	39.41	37.27	39.35	961,612	+1.56(+4.14%)
Jan 30, 2023	37.86	38.85	37.64	37.79	1,300,179	-1.07(-2.76%)
Jan 27, 2023	38.40	39.49	37.41	38.86	1,492,000	+0.28(+0.72%)
Jan 26, 2023	41.13	41.71	36.90	38.58	2,099,544	-2.39(-5.83%)
Jan 25, 2023	38.55	41.15	38.33	40.97	2,015,698	+1.97(+5.04%)
Jan 24, 2023	38.33	40.28	38.29	39.01	926,378	+0.34(+0.87%)
Jan 23, 2023	37.52	39.34	37.11	38.67	1,553,639	+1.38(+3.70%)
Jan 20, 2023	35.16	37.30	34.62	37.29	1,586,539	+2.58(+7.43%)
Jan 19, 2023	34.69	35.30	33.16	34.71	1,262,987	-1.07(-3.00%)
Jan 18, 2023	36.93	37.17	35.68	35.78	799,522	-1.14(-3.09%)
Jan 17, 2023	36.73	37.31	36.23	36.92	995,880	+0.15(+0.42%)
Jan 13, 2023	37.23	37.63	36.34	36.77	631,761	-1.29(-3.40%)
Jan 12, 2023	37.62	38.71	36.93	38.07	1,798,396	+0.58(+1.54%)
Jan 11, 2023	37.12	37.74	36.86	37.49	1,092,022	+0.33(+0.88%)
Jan 10, 2023	37.36	37.39	35.83	37.16	1,003,037	-0.58(-1.52%)
Jan 09, 2023	39.93	39.93	37.70	37.74	717,987	-1.69(-4.28%)
Jan 06, 2023	38.84	39.68	37.63	39.43	838,934	+0.72(+1.86%)
Jan 05, 2023	38.71	39.22	38.02	38.71	760,547	+0.24(+0.62%)
Jan 04, 2023	37.31	39.27	37.31	38.47	917,047	+2.08(+5.72%)
Jan 03, 2023	36.51	37.33	36.03	36.39	693,078	+0.27(+0.74%)
Dec 30, 2022	35.21	36.27	35.08	36.12	466,743	+0.33(+0.91%)
Dec 29, 2022	34.33	35.88	34.27	35.79	463,125	+1.63(+4.77%)
Dec 28, 2022	35.58	35.73	34.14	34.16	525,106	-1.24(-3.49%)
Dec 27, 2022	35.66	36.35	34.98	35.40	507,367	-0.36(-1.02%)
Dec 23, 2022	35.36	35.94	34.80	35.76	439,310	+0.30(+0.84%)
Dec 22, 2022	35.21	35.49	34.19	35.47	621,075	-0.48(-1.33%)
Dec 21, 2022	35.12	36.18	35.04	35.95	652,810	+1.34(+3.88%)
Dec 20, 2022	35.41	35.80	34.57	34.60	914,836	-1.12(-3.14%)
Dec 19, 2022	36.43	36.52	35.34	35.73	888,740	-0.59(-1.61%)
Dec 16, 2022	37.37	37.73	35.19	36.31	1,430,695	-1.56(-4.13%)
Dec 15, 2022	37.21	38.14	36.44	37.87	1,530,836	-0.36(-0.95%)
Dec 14, 2022	37.20	39.02	37.20	38.24	1,354,406	+0.73(+1.94%)
Dec 13, 2022	38.40	38.97	36.75	37.51	633,231	+0.79(+2.14%)
Dec 12, 2022	36.44	37.04	36.33	36.72	605,785	+0.10(+0.26%)
Dec 09, 2022	35.62	37.14	35.45	36.63	396,543	+0.59(+1.62%)
Dec 08, 2022	36.71	36.85	35.69	36.04	427,163	-0.41(-1.13%)
Dec 07, 2022	36.41	36.91	35.97	36.45	351,989	-0.28(-0.76%)
Dec 06, 2022	37.21	37.61	35.93	36.73	411,706	-0.51(-1.36%)
Dec 05, 2022	37.59	37.81	36.81	37.24	283,583	-0.91(-2.39%)
Dec 02, 2022	38.36	39.41	38.11	38.15	464,081	-0.59(-1.51%)
Dec 01, 2022	39.29	39.68	38.37	38.74	596,528	-0.61(-1.56%)
Nov 30, 2022	38.61	39.39	37.05	39.35	899,372	+0.77(+1.99%)
Nov 29, 2022	36.77	38.73	36.77	38.58	717,404	+2.04(+5.59%)
Nov 28, 2022	37.37	37.80	36.14	36.54	465,589	-1.40(-3.69%)
Nov 25, 2022	38.13	38.13	37.75	37.94	153,144	-0.07(-0.18%)
Nov 23, 2022	37.19	38.26	36.74	38.01	453,979	+0.53(+1.41%)
Nov 22, 2022	36.71	37.48	36.53	37.48	509,554	+1.22(+3.36%)
Nov 21, 2022	36.04	36.55	35.51	36.26	524,031	-0.01(-0.03%)
Nov 18, 2022	36.15	36.36	34.80	36.27	536,053	+0.78(+2.19%)
Nov 17, 2022	35.01	35.51	34.49	35.50	541,614	-0.66(-1.83%)
Nov 16, 2022	37.60	38.14	35.89	36.16	626,846	-1.75(-4.61%)
Nov 15, 2022	39.69	39.89	37.77	37.90	679,047	-1.14(-2.92%)
Nov 14, 2022	40.43	40.97	39.04	39.04	793,026	-2.18(-5.28%)
Nov 11, 2022	38.92	41.47	38.78	41.22	1,039,309	+2.45(+6.31%)
Nov 10, 2022	36.87	39.49	36.87	38.78	1,205,196	+3.75(+10.71%)
Nov 09, 2022	34.93	35.47	34.28	35.03	936,749	-0.60(-1.69%)
Nov 08, 2022	35.18	35.91	34.85	35.63	735,440	+0.50(+1.41%)
Nov 07, 2022	33.85	35.23	33.15	35.13	850,820	+1.73(+5.17%)
Nov 04, 2022	33.22	34.28	33.07	33.40	634,810	+0.81(+2.49%)
Nov 03, 2022	33.10	33.31	32.18	32.59	758,119	-1.20(-3.56%)
Nov 02, 2022	34.64		33.65	33.80	1,627,676	-1.21(-3.46%)
Nov 01, 2022	35.10	35.75	34.57	35.01	11,404,723	+0.57(+1.66%)
Oct 31, 2022	34.72	35.39	34.13	34.43	2,212,322	-0.86(-2.43%)
Oct 28, 2022	33.50	35.75	33.19	35.29	2,988,957	+2.36(+7.18%)
Oct 27, 2022	31.90	33.50	31.23	32.93	1,219,643	+1.83(+5.89%)
Oct 26, 2022	31.40	31.97	30.71	31.10	995,332	-0.03(-0.09%)
Oct 25, 2022	29.09	31.43	28.78	31.13	1,246,170	+2.06(+7.09%)
Oct 24, 2022	28.81	29.37	28.11	29.07	877,408	+0.42(+1.46%)
Oct 21, 2022	28.11	28.85	27.51	28.65	700,542	+0.40(+1.42%)
Oct 20, 2022	28.61	29.74	28.14	28.25	696,421	-0.20(-0.70%)
Oct 19, 2022	30.01	30.07	28.03	28.45	706,474	-2.13(-6.96%)
Oct 18, 2022	31.59	31.95	30.41	30.57	967,408	-0.04(-0.12%)
Oct 17, 2022	30.98	31.32	30.31	30.61	751,174	+0.72(+2.42%)
Oct 14, 2022	30.96	31.60	29.58	29.89	782,171	-0.93(-3.03%)
Oct 13, 2022	28.49	31.21	28.02	30.82	983,045	+1.59(+5.45%)
Oct 12, 2022	28.57	29.63	27.93	29.23	805,303	+0.70(+2.44%)
Oct 11, 2022	28.78	29.36	28.22	28.53	832,303	-0.12(-0.43%)
Oct 10, 2022	29.35	29.83	28.54	28.66	693,615	-0.69(-2.34%)
Oct 07, 2022	29.62	29.82	28.88	29.34	1,021,796	-0.74(-2.47%)
Oct 06, 2022	30.72	31.13	29.90	30.09	642,589	-1.15(-3.69%)
Oct 05, 2022	30.84	31.45	30.52	31.24	738,500	-0.88(-2.73%)
Oct 04, 2022	31.33	32.27	31.23	32.12	1,113,691	+1.46(+4.76%)
Oct 03, 2022	30.53	31.12	29.13	30.66	1,059,757	+0.67(+2.23%)
Sep 30, 2022	30.72	30.85	29.84	29.99	1,003,372	-0.62(-2.02%)
Sep 29, 2022	30.42	31.00	29.47	30.61	815,407	-0.43(-1.38%)
Sep 28, 2022	30.67	31.19	30.32	31.04	882,468	+0.67(+2.20%)
Sep 27, 2022	31.35	31.66	29.68	30.37	806,921	-0.45(-1.45%)
Sep 26, 2022	31.31	31.95	30.66	30.82	850,595	-0.81(-2.56%)
Sep 23, 2022	31.24	31.67	30.31	31.63	778,965	-0.26(-0.81%)
Sep 22, 2022	33.12	33.42	31.74	31.89	600,725	-1.40(-4.21%)
Sep 21, 2022	34.76	35.16	33.28	33.29	493,901	-1.13(-3.30%)
Sep 20, 2022	34.96	35.07	34.00	34.42	677,848	-1.01(-2.85%)
Sep 19, 2022	35.02	36.03	35.00	35.44	704,835	-0.31(-0.85%)
Sep 16, 2022	34.95	35.75	34.43	35.74	1,450,910	+0.22(+0.62%)
Sep 15, 2022	34.22	36.42	34.22	35.52	1,022,605	+1.20(+3.50%)
Sep 14, 2022	34.91	35.10	33.85	34.32	641,627	-0.66(-1.88%)
Sep 13, 2022	36.18	36.35	34.87	34.98	660,697	-2.76(-7.30%)
Sep 12, 2022	38.37	38.99	37.50	37.73	672,672	-0.26(-0.68%)
Sep 09, 2022	36.59	38.12	36.59	37.99	742,236	+1.88(+5.20%)
Sep 08, 2022	34.51	36.20	34.13	36.11	611,028	+1.12(+3.19%)
Sep 07, 2022	34.42	35.05	34.22	35.00	870,865	+0.24(+0.69%)
Sep 06, 2022	36.34	36.34	34.45	34.76	962,036	-1.53(-4.21%)
Sep 02, 2022	36.78	37.32	35.90	36.28	787,928	-0.22(-0.60%)
Sep 01, 2022	36.22	36.57	35.19	36.50	1,020,904	-0.14(-0.39%)
Aug 31, 2022	37.21	37.21	36.18	36.65	690,979	-0.21(-0.57%)
Aug 30, 2022	37.23	37.42	36.47	36.86	402,863	+0.12(+0.34%)
Aug 29, 2022	36.80	37.02	36.09	36.73	516,330	-0.57(-1.53%)
Aug 26, 2022	39.40	39.81	37.30	37.30	452,892	-2.32(-5.85%)
Aug 25, 2022	39.42	39.79	39.12	39.62	364,865	+0.76(+1.96%)
Aug 24, 2022	38.73	39.24	38.42	38.86	366,802	+0.05(+0.12%)
Aug 23, 2022	38.66	39.54	38.35	38.81	590,621	+0.11(+0.30%)
Aug 22, 2022	39.60	40.13	38.57	38.70	385,220	-2.04(-5.01%)
Aug 19, 2022	42.06	42.06	40.70	40.74	466,653	-1.86(-4.37%)
Aug 18, 2022	42.06	42.62	41.63	42.60	418,442	+0.51(+1.20%)
Aug 17, 2022	41.46	42.36	40.75	42.09	700,076	-0.52(-1.23%)
Aug 16, 2022	42.64	43.56	42.15	42.62	709,202	+0.18(+0.43%)
Aug 15, 2022	41.59	42.46	40.82	42.43	750,322	+0.27(+0.63%)
Aug 12, 2022	42.30	42.31	41.31	42.17	791,941	+0.15(+0.36%)
Aug 11, 2022	42.55	43.52	41.97	42.02	845,825	+0.34(+0.82%)
Aug 10, 2022	37.77	41.80	37.18	41.67	967,950	+5.53(+15.31%)
Aug 09, 2022	36.69	36.69	35.54	36.14	1,500,940	-0.78(-2.11%)
Aug 08, 2022	36.60	38.18	36.48	36.92	631,784	+0.50(+1.38%)
Aug 05, 2022	36.79	37.33	36.39	36.41	615,374	-0.94(-2.52%)
Aug 04, 2022	37.62	38.25	36.76	37.35	603,638	-0.46(-1.20%)
Aug 03, 2022	36.96	38.20	36.44	37.81	756,554	+1.49(+4.10%)
Aug 02, 2022	36.84	37.32	36.17	36.32	963,400	-1.03(-2.77%)
Aug 01, 2022	37.40	38.07	36.55	37.35	775,323	-0.24(-0.63%)
Jul 29, 2022	37.78	38.08	36.54	37.59	1,403,873	-0.64(-1.66%)
Jul 28, 2022	40.01	41.48	36.53	38.23	1,273,395	-2.12(-5.25%)
Jul 27, 2022	39.89	40.57	38.81	40.34	695,607	+0.78(+1.97%)
Jul 26, 2022	41.25	41.50	39.55	39.57	762,364	-2.12(-5.08%)
Jul 25, 2022	42.09	42.60	41.06	41.68	466,312	-0.22(-0.52%)
Jul 22, 2022	43.12	43.38	41.37	41.90	468,807	-1.19(-2.75%)
Jul 21, 2022	42.22	43.15	41.80	43.09	690,798	-0.24(-0.55%)
Jul 20, 2022	42.17	43.42	42.15	43.32	1,069,013	+1.21(+2.86%)
Jul 19, 2022	39.88	42.18	39.81	42.12	906,315	+2.64(+6.68%)
Jul 18, 2022	39.41	40.43	39.16	39.48	792,494	+1.14(+2.97%)
Jul 15, 2022	37.83	38.67	36.95	38.34	580,766	+1.33(+3.59%)
Jul 14, 2022	36.96	37.42	36.35	37.01	832,397	-1.10(-2.89%)
Jul 13, 2022	37.63	38.21	36.96	38.11	1,141,779	-0.41(-1.06%)
Jul 12, 2022	36.32	39.06	36.25	38.52	1,097,637	+1.77(+4.83%)
Jul 11, 2022	35.68	36.79	34.98	36.75	1,260,721	+0.29(+0.81%)
Jul 08, 2022	36.12	36.80	35.18	36.45	765,751	+0.45(+1.24%)
Jul 07, 2022	35.72	36.18	35.36	36.01	874,279	+1.00(+2.85%)
Jul 06, 2022	34.77	35.52	33.76	35.01	1,408,911	-0.07(-0.19%)
Jul 05, 2022	33.60	35.09	32.79	35.08	1,490,730	-0.01(-0.03%)
Jul 01, 2022	35.11	35.83	33.97	35.09	933,132	-0.09(-0.24%)
Jun 30, 2022	35.45	35.66	34.43	35.17	1,257,891	-1.01(-2.78%)
Jun 29, 2022	37.20	37.66	35.15	36.18	1,194,935	-1.35(-3.59%)
Jun 28, 2022	38.97	40.13	37.41	37.52	1,093,423	-0.98(-2.54%)
Jun 27, 2022	37.70	39.67	37.60	38.50	2,325,120	+0.98(+2.60%)
Jun 24, 2022	38.58	40.57	36.71	37.52	9,033,888	-0.85(-2.23%)
Jun 23, 2022	39.78	40.16	37.99	38.38	1,241,609	-1.30(-3.28%)
Jun 22, 2022	40.12	41.10	39.53	39.68	894,618	-1.42(-3.46%)
Jun 21, 2022	43.25	43.48	41.07	41.10	850,914	-0.72(-1.72%)
Jun 17, 2022	40.42	42.69	40.00	41.82	2,984,199	+1.33(+3.28%)
Jun 16, 2022	41.92	41.92	39.79	40.50	1,256,879	-2.76(-6.38%)
Jun 15, 2022	42.36	43.83	42.12	43.26	785,205	+1.81(+4.37%)
Jun 14, 2022	41.30	41.76	40.42	41.44	1,286,493	+0.02(+0.05%)
Jun 13, 2022	43.04	43.50	40.98	41.43	926,510	-3.25(-7.27%)
Jun 10, 2022	47.29	48.70	44.67	44.67	553,266	-4.83(-9.76%)
Jun 09, 2022	51.28	51.28	49.44	49.50	484,488	-1.99(-3.87%)
Jun 08, 2022	52.25	52.49	51.03	51.49	520,536	-1.32(-2.50%)
Jun 07, 2022	51.70	52.92	51.69	52.81	451,231	+0.50(+0.96%)
Jun 06, 2022	52.64	53.02	51.92	52.31	499,134	+0.79(+1.53%)
Jun 03, 2022	52.04	52.42	51.32	51.52	551,421	-1.25(-2.37%)
Jun 02, 2022	52.12	52.93	51.48	52.78	591,186	+1.00(+1.92%)
Jun 01, 2022	52.57	52.82	50.51	51.78	717,825	-0.51(-0.98%)
May 31, 2022	51.20	52.79	50.83	52.29	731,988	+0.47(+0.90%)
May 27, 2022	49.91	51.87	49.91	51.83	598,370	+2.31(+4.66%)
May 26, 2022	48.90	49.84	48.90	49.52	1,281,477	+1.38(+2.86%)
May 25, 2022	45.36	48.63	45.34	48.14	902,529	+2.29(+4.99%)
May 24, 2022	46.85	47.39	44.76	45.86	554,155	-1.49(-3.15%)
May 23, 2022	46.34	48.19	45.43	47.35	679,633	+1.63(+3.57%)
May 20, 2022	45.79	46.23	43.95	45.71	505,586	+0.20(+0.44%)
May 19, 2022	45.57	46.58	45.18	45.52	666,287	-0.77(-1.66%)
May 18, 2022	48.47	49.00	46.06	46.28	438,153	-2.72(-5.56%)
May 17, 2022	48.86	49.19	47.85	49.01	1,399,780	+1.75(+3.69%)
May 16, 2022	47.92	48.49	46.28	47.26	862,754	-1.15(-2.37%)
May 13, 2022	46.50	49.70	46.50	48.41	1,383,131	+2.64(+5.76%)
May 12, 2022	45.56	46.68	44.19	45.77	3,959,335	-0.52(-1.13%)
May 11, 2022	47.29	49.05	46.02	46.29	2,012,710	-1.47(-3.09%)
May 10, 2022	49.61	49.85	46.73	47.77	833,186	-1.33(-2.71%)
May 09, 2022	50.17	50.74	48.47	49.10	634,933	-1.92(-3.76%)
May 06, 2022	51.73	52.12	50.29	51.02	522,925	-0.98(-1.89%)
May 05, 2022	53.41	54.32	51.23	52.00	792,831	-2.30(-4.23%)
May 04, 2022	52.54	54.41	51.48	54.30	711,811	+1.84(+3.51%)
May 03, 2022	52.08	52.97	51.47	52.45	810,701	+0.35(+0.67%)
May 02, 2022	52.56	53.00	50.74	52.11	624,867	+0.32(+0.62%)
Apr 29, 2022	52.75	54.37	51.59	51.78	717,542	-1.92(-3.57%)
Apr 28, 2022	51.98	55.04	51.27	53.70	856,332	+3.02(+5.97%)
Apr 27, 2022	51.03	52.28	50.44	50.68	522,571	-0.67(-1.31%)
Apr 26, 2022	52.80	53.34	51.15	51.35	600,396	-2.10(-3.93%)
Apr 25, 2022	52.02	53.59	50.87	53.45	653,548	+0.94(+1.80%)
Apr 22, 2022	54.51	54.80	52.42	52.50	390,822	-2.55(-4.63%)
Apr 21, 2022	56.70	57.09	54.73	55.05	291,159	-0.92(-1.64%)
Apr 20, 2022	56.21	57.44	55.53	55.97	552,401	+0.14(+0.25%)
Apr 19, 2022	54.09	56.23	53.72	55.83	853,631	+1.97(+3.65%)
Apr 18, 2022	51.94	53.90	51.66	53.86	589,175	+1.80(+3.45%)
Apr 14, 2022	52.05	53.18	51.76	52.07	531,727	+0.22(+0.42%)
Apr 13, 2022	49.42	52.02	49.42	51.85	552,262	+1.50(+2.98%)
Apr 12, 2022	50.42	51.98	49.97	50.35	582,225	+0.36(+0.72%)
Apr 11, 2022	49.51	51.67	49.28	49.99	550,297	+0.19(+0.38%)
Apr 08, 2022	48.66	50.51	48.38	49.80	500,179	+0.82(+1.68%)
Apr 07, 2022	49.57	49.86	47.53	48.98	832,789	-0.74(-1.48%)
Apr 06, 2022	51.36	51.36	49.36	49.71	930,071	-2.15(-4.15%)
Apr 05, 2022	52.92	53.67	51.39	51.87	842,914	-0.89(-1.68%)

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

(NY: BFH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: BFH )

Historical Prices

Sections

Services