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

(TSV: BFM )

2.030 +0.020 (+1.00%)
Streaming Delayed Price Updated: 2:35 PM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 2.020 2.020 1.940 2.010 657,535 +0.02(+1.01%)
Aug 14, 2024 2.050 2.050 1.990 1.990 525,731 -0.06(-2.93%)
Aug 13, 2024 2.050 2.070 2.020 2.050 232,944 +0.00(+0.00%)
Aug 12, 2024 2.130 2.150 2.030 2.050 656,071 -0.01(-0.49%)
Aug 09, 2024 1.910 2.060 1.880 2.060 415,392 +0.18(+9.57%)
Aug 08, 2024 1.950 1.990 1.860 1.880 592,165 -0.12(-6.00%)
Aug 07, 2024 2.060 2.060 1.880 2.000 719,028 +0.02(+1.01%)
Aug 06, 2024 2.120 2.130 1.960 1.980 615,382 -0.19(-8.76%)
Aug 02, 2024 2.170 0 +0.04(+1.88%)
Aug 01, 2024 2.190 2.210 2.110 2.130 243,900 -0.06(-2.74%)
Jul 31, 2024 2.190 2.210 2.160 2.190 488,740 +0.00(+0.00%)
Jul 30, 2024 2.220 2.230 2.190 2.190 287,710 -0.01(-0.45%)
Jul 29, 2024 2.230 2.250 2.190 2.200 673,936 +0.00(+0.00%)
Jul 26, 2024 2.210 2.260 2.190 2.200 386,472 +0.00(+0.00%)
Jul 25, 2024 2.220 2.230 2.180 2.200 586,320 -0.02(-0.90%)
Jul 24, 2024 2.260 2.285 2.210 2.220 919,716 -0.03(-1.33%)
Jul 23, 2024 2.150 2.260 2.130 2.250 399,182 +0.11(+5.14%)
Jul 22, 2024 2.200 2.200 2.120 2.140 774,180 -0.05(-2.28%)
Jul 19, 2024 2.210 2.210 2.170 2.190 380,448 +0.00(+0.00%)
Jul 18, 2024 2.200 2.220 2.160 2.190 552,426 +0.01(+0.46%)
Jul 17, 2024 2.270 2.280 2.170 2.180 387,931 -0.07(-3.11%)
Jul 16, 2024 2.290 2.290 2.220 2.250 694,055 -0.03(-1.32%)
Jul 15, 2024 2.300 2.320 2.260 2.280 1,055,276 +0.00(+0.00%)
Jul 12, 2024 2.270 2.290 2.260 2.280 1,442,905 +0.03(+1.33%)
Jul 11, 2024 2.260 2.280 2.220 2.250 1,116,858 +0.00(+0.00%)
Jul 10, 2024 2.170 2.250 2.160 2.250 1,208,879 +0.10(+4.65%)
Jul 09, 2024 2.100 2.150 2.050 2.150 354,824 +0.06(+2.87%)
Jul 08, 2024 2.150 2.170 2.050 2.090 1,147,678 +0.00(+0.00%)
Jul 05, 2024 2.020 2.150 2.000 2.090 679,744 +0.12(+6.09%)
Jul 04, 2024 1.750 2.030 1.620 1.970 767,264 +0.12(+6.49%)
Jul 03, 2024 2.090 2.100 1.620 1.850 1,144,936 -0.24(-11.48%)
Jul 02, 2024 2.160 2.160 2.080 2.090 667,554 -0.06(-2.79%)
Jun 28, 2024 2.150 0 +0.00(+0.00%)
Jun 27, 2024 2.170 2.180 2.150 2.150 330,293 -0.00(-0.23%)
Jun 26, 2024 2.180 2.200 2.140 2.155 690,791 -0.03(-1.15%)
Jun 25, 2024 2.180 2.180 2.170 2.180 485,348 +0.00(+0.00%)
Jun 24, 2024 2.180 2.200 2.160 2.180 955,987 +0.03(+1.40%)
Jun 21, 2024 2.210 2.230 2.140 2.150 1,149,315 -0.03(-1.38%)
Jun 20, 2024 2.200 2.240 2.150 2.180 635,272 -0.02(-0.91%)
Jun 19, 2024 2.170 2.200 2.120 2.200 508,381 +0.04(+1.85%)
Jun 18, 2024 2.180 2.180 2.110 2.160 397,711 +0.01(+0.47%)
Jun 17, 2024 2.180 2.180 2.150 2.150 853,453 +0.00(+0.00%)
Jun 14, 2024 2.220 2.240 2.140 2.150 692,712 -0.04(-1.83%)
Jun 13, 2024 2.220 2.270 2.160 2.190 677,658 -0.01(-0.45%)
Jun 12, 2024 2.250 2.250 2.170 2.200 712,855 +0.00(+0.00%)
Jun 11, 2024 2.220 2.300 2.200 2.200 836,328 +0.01(+0.46%)
Jun 10, 2024 2.220 2.240 2.190 2.190 1,178,665 -0.01(-0.45%)
Jun 07, 2024 2.140 2.200 2.110 2.200 533,700 +0.08(+3.77%)
Jun 06, 2024 2.210 2.210 2.090 2.120 1,014,346 -0.08(-3.64%)
Jun 05, 2024 2.200 2.210 2.190 2.200 547,680 +0.02(+0.92%)
Jun 04, 2024 2.150 2.180 2.150 2.180 529,452 +0.04(+1.87%)
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.