Balfour Beatty PLC (BAFBF) stock
BAFBFOTCAlso trades as BLFBY
$11.66+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Balfour Beatty share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.66
0.00% on the day
52-week range
$8.71 – $13.33
-12.5% from the high
Change over 52 weeks
+33.9%
From $8.71 on Oct 17, 2025
Average volume
204
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Oct 16, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Oct 15, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Oct 14, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | -0.02% | 0 |
| Oct 13, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | +3.02% | 150 |
| Oct 12, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Oct 9, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | 0.00% | 0 |
| Oct 8, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | -0.00% | 0 |
| Oct 7, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | -7.13% | 100 |
| Oct 6, 2026 | $12.19 | $12.19 | $12.19 | $12.19 | 0.00% | 0 |
| Oct 5, 2026 | $12.19 | $12.19 | $12.19 | $12.19 | 0.00% | 0 |
| Oct 2, 2026 | $12.19 | $12.19 | $12.19 | $12.19 | +0.03% | 0 |
| Oct 1, 2026 | $13.33 | $13.33 | $12.14 | $12.19 | -2.51% | 6,608 |
| Sep 30, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Sep 29, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Sep 28, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Sep 25, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Sep 24, 2026 | $11.95 | $12.50 | $11.95 | $12.50 | +9.27% | 205 |
| Sep 23, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Sep 22, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Sep 21, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Sep 18, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Sep 17, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | 0 |
| Sep 16, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | -0.01% | 0 |
| Sep 15, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | -5.52% | 2,500 |
| Sep 14, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Sep 11, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Sep 10, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Sep 9, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Sep 8, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Sep 4, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Sep 3, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 300 |
| Sep 2, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Sep 1, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 31, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 28, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 27, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 26, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 25, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 24, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 21, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 20, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 19, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 18, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 17, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 14, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 200 |
| Aug 13, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 12, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | +10.09% | 100 |
| Aug 11, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Aug 10, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Aug 7, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 500 |
| Aug 6, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Aug 5, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Aug 4, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Aug 3, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 31, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 30, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 29, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 28, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 27, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 24, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 23, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 22, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 21, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 20, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 16, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 15, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 14, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | -1.79% | 1,200 |
| Jul 13, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jul 10, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jul 9, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jul 8, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jul 7, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jul 6, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jul 2, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jul 1, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jun 30, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jun 29, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jun 26, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jun 25, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | +6.06% | 1,960 |
| Jun 24, 2026 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Jun 23, 2026 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | 0 |
| Jun 22, 2026 | $10.56 | $10.56 | $10.56 | $10.56 | -12.80% | 1,170 |
| Jun 18, 2026 | $12.11 | $12.11 | $11.77 | $12.11 | +5.30% | 1,495 |
| Jun 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Jun 16, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | +13.41% | 1,850 |
| Jun 15, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 12, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 11, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 10, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 9, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 8, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 5, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 4, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 3, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | -0.02% | 0 |
| Jun 2, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | -13.68% | 303 |
| Jun 1, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 29, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 28, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 27, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 26, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 22, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 21, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 20, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 19, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 18, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | +13.97% | 425 |
| May 15, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| May 14, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | 0.00% | 0 |
| May 13, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | -8.03% | 289 |
| May 12, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| May 11, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| May 8, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| May 7, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| May 6, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| May 5, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| May 4, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| May 1, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 30, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 29, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 28, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 27, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 24, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 23, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 22, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 21, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | +0.02% | 0 |
| Apr 20, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | +1.89% | 289 |
| Apr 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Apr 16, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Apr 15, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Apr 14, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Apr 13, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Apr 10, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Apr 9, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Apr 8, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | +7.84% | 100 |
| Apr 7, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Apr 6, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Apr 2, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Apr 1, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 31, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 30, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 27, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 26, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 25, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 24, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 23, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +2.00% | 5,000 |
| Mar 20, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Mar 19, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +8.58% | 10,797 |
| Mar 18, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Mar 17, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Mar 16, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Mar 13, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | -3.96% | 479 |
| Mar 12, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Mar 11, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Mar 10, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Mar 9, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Mar 6, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Mar 5, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Mar 4, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Mar 3, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Mar 2, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 27, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 26, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 25, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 24, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 23, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 20, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 19, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 18, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 17, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 13, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 12, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 11, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 10, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 9, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 6, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 5, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 4, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 3, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 2, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 30, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 29, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 28, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 27, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 26, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 23, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 22, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 21, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 20, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 16, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 15, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 14, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | +1.59% | 100 |
| Jan 13, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Jan 12, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Jan 9, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Jan 8, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Jan 7, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Jan 6, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Jan 5, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Jan 2, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 31, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 30, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 29, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 26, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 24, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 23, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 22, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 19, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 18, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 17, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 16, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 15, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 12, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | -0.21% | 521 |
| Dec 11, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | 0.00% | 0 |
| Dec 10, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | 0.00% | 0 |
| Dec 9, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | 0.00% | 0 |
| Dec 8, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | 0.00% | 0 |
| Dec 5, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | +1.28% | 365 |
| Dec 4, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | 0.00% | 0 |
| Dec 3, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | 0.00% | 0 |
| Dec 2, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | -2.51% | 521 |
| Dec 1, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | 0.00% | 0 |
| Nov 28, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | 0.00% | 0 |
| Nov 26, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | +7.04% | 459 |
| Nov 25, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 24, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 21, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 20, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 19, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 18, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 17, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 14, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 13, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 12, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 11, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 10, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 7, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 100 |
| Nov 6, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 5, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 4, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 3, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Oct 31, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Oct 30, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | -0.56% | 670 |
| Oct 29, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Oct 28, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Oct 27, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | +2.86% | 100 |
| Oct 24, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 0 |
| Oct 23, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 0 |
| Oct 22, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 0 |
| Oct 21, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 0 |
| Oct 20, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | +0.46% | 2,050 |
| Oct 17, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | 0.00% | 0 |
| Oct 16, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | +0.06% | 0 |
| Oct 15, 2025 | $9.00 | $9.00 | $8.71 | $8.71 | -0.29% | 1,214 |
| Oct 14, 2025 | $8.73 | $8.73 | $8.73 | $8.73 | +10.37% | 801 |
| Oct 13, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Oct 10, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Oct 9, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Oct 8, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Oct 7, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | – | 0 |
Seasonality
BAFBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.3% | 0.1% | -1.5% | 4.6% | 2.7% | -0.1% | 1.4% | -0.5% | 2.4% | -1.4% | 2.3% | 3.8% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 1.6% | 0.0% | 6.4% | 9.9% | 6.2% | -4.7% | -1.8% | 10.1% | 3.2% | -6.7% | ||
| 2025 | 16.6% | -3.6% | -2.2% | 5.0% | 15.5% | 1.3% | 1.3% | 17.9% | -4.7% | 13.1% | 7.0% | -1.5% |
| 2024 | 0.0% | 4.3% | 0.0% | 0.0% | 2.5% | 19.3% | 12.8% | -14.5% | 24.4% | 6.5% | -16.3% | 0.0% |
| 2023 | 2.4% | 7.4% | 2.9% | 5.8% | -6.5% | -1.1% | 0.0% | -10.1% | 0.3% | -8.5% | 0.0% | 9.4% |
| 2022 | 21.4% | -14.2% | 4.0% | -6.9% | 4.1% | -3.5% | 1.3% | 18.1% | 1.6% | -4.5% | 6.3% | 9.9% |
| 2021 | 14.2% | 3.0% | 8.1% | 0.0% | 5.8% | -2.1% | -2.4% | -6.7% | -4.7% | -1.1% | -11.9% | -3.1% |
| 2020 | -2.9% | -2.9% | -30.9% | 30.3% | 6.1% | -1.6% | 4.8% | -8.6% | -0.3% | -10.5% | 39.2% | -12.2% |
| 2019 | 7.9% | 10.8% | 0.5% | -15.8% | -8.2% | 5.9% | -10.4% | -8.0% | 6.7% | 8.0% | 0.3% | 20.7% |
| 2018 | 3.4% | -8.3% | 1.6% | 7.5% | 2.5% | -10.6% | 6.6% | -0.3% | -7.8% | -8.2% | -4.9% | 1.9% |
| 2017 | -1.8% | 4.8% | -5.2% | 10.5% | -0.6% | -3.6% | 2.0% | -2.6% | 5.2% | -2.6% | 0.6% | 9.4% |
See a number that looks wrong?