Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BFH )

41.56 +0.00 (+0.01%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 20, 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 (%)
Oct 31, 2022 34.68 35.35 34.09 34.40 2,214,727 -0.86(-2.43%)
Oct 28, 2022 33.46 35.72 33.16 35.25 2,992,205 +2.36(+7.18%)
Oct 27, 2022 31.86 33.46 31.20 32.89 1,220,968 +1.83(+5.89%)
Oct 26, 2022 31.37 31.94 30.67 31.06 996,414 -0.03(-0.09%)
Oct 25, 2022 29.06 31.40 28.75 31.09 1,247,524 +2.06(+7.09%)
Oct 24, 2022 28.78 29.33 28.08 29.03 878,362 +0.42(+1.46%)
Oct 21, 2022 28.08 28.81 27.48 28.61 701,304 +0.40(+1.42%)
Oct 20, 2022 28.58 29.71 28.11 28.21 697,178 -0.20(-0.70%)
Oct 19, 2022 29.98 30.03 28.00 28.41 707,241 -2.12(-6.96%)
Oct 18, 2022 31.56 31.91 30.38 30.54 968,460 -0.04(-0.12%)
Oct 17, 2022 30.95 31.28 30.28 30.58 751,991 +0.72(+2.43%)
Oct 14, 2022 30.93 31.57 29.55 29.85 783,021 -0.93(-3.03%)
Oct 13, 2022 28.46 31.18 27.99 30.79 984,113 +1.59(+5.45%)
Oct 12, 2022 28.54 29.60 27.90 29.20 806,178 +0.70(+2.44%)
Oct 11, 2022 28.75 29.33 28.19 28.50 833,208 -0.12(-0.43%)
Oct 10, 2022 29.32 29.80 28.51 28.62 694,369 -0.69(-2.34%)
Oct 07, 2022 29.59 29.79 28.85 29.31 1,022,907 -0.74(-2.47%)
Oct 06, 2022 30.68 31.10 29.86 30.05 643,287 -1.15(-3.69%)
Oct 05, 2022 30.81 31.42 30.49 31.21 739,303 -0.88(-2.73%)
Oct 04, 2022 31.29 32.23 31.20 32.08 1,114,901 +1.46(+4.76%)
Oct 03, 2022 30.50 31.08 29.10 30.62 1,060,909 +0.67(+2.23%)
Sep 30, 2022 30.68 30.82 29.81 29.96 1,004,463 -0.62(-2.03%)
Sep 29, 2022 30.39 30.97 29.43 30.58 816,293 -0.43(-1.38%)
Sep 28, 2022 30.63 31.16 30.29 31.01 883,427 +0.67(+2.20%)
Sep 27, 2022 31.32 31.62 29.64 30.34 807,798 -0.45(-1.45%)
Sep 26, 2022 31.27 31.91 30.62 30.79 851,520 -0.81(-2.56%)
Sep 23, 2022 31.21 31.63 30.27 31.60 779,811 -0.26(-0.81%)
Sep 22, 2022 33.08 33.38 31.70 31.85 601,378 -1.40(-4.21%)
Sep 21, 2022 34.72 35.12 33.24 33.25 494,437 -1.13(-3.30%)
Sep 20, 2022 34.92 35.03 33.96 34.39 678,585 -1.01(-2.85%)
Sep 19, 2022 34.98 35.99 34.96 35.40 705,601 -0.30(-0.85%)
Sep 16, 2022 34.91 35.71 34.40 35.70 1,452,486 +0.22(+0.62%)
Sep 15, 2022 34.19 36.38 34.19 35.48 1,023,716 +1.20(+3.50%)
Sep 14, 2022 34.87 35.06 33.82 34.28 642,325 -0.66(-1.88%)
Sep 13, 2022 36.14 36.31 34.84 34.94 661,415 -2.75(-7.30%)
Sep 12, 2022 38.33 38.95 37.45 37.69 673,403 -0.26(-0.68%)
Sep 09, 2022 36.55 38.07 36.55 37.95 743,043 +1.88(+5.20%)
Sep 08, 2022 34.47 36.16 34.10 36.07 611,692 +1.11(+3.19%)
Sep 07, 2022 34.39 35.02 34.19 34.96 871,811 +0.24(+0.69%)
Sep 06, 2022 36.30 36.30 34.41 34.72 963,081 -1.52(-4.21%)
Sep 02, 2022 36.74 37.28 35.86 36.24 788,784 -0.22(-0.60%)
Sep 01, 2022 36.18 36.53 35.15 36.46 1,022,013 -0.14(-0.39%)
Aug 31, 2022 37.17 37.17 36.14 36.61 691,730 -0.21(-0.57%)
Aug 30, 2022 37.19 37.38 36.43 36.82 403,300 +0.12(+0.34%)
Aug 29, 2022 36.76 36.97 36.05 36.69 516,892 -0.57(-1.53%)
Aug 26, 2022 39.36 39.77 37.25 37.26 453,385 -2.31(-5.85%)
Aug 25, 2022 39.38 39.75 39.07 39.58 365,262 +0.76(+1.96%)
Aug 24, 2022 38.69 39.20 38.38 38.82 367,201 +0.05(+0.12%)
Aug 23, 2022 38.62 39.49 38.31 38.77 591,263 +0.11(+0.30%)
Aug 22, 2022 39.56 40.08 38.53 38.65 385,639 -2.04(-5.01%)
Aug 19, 2022 42.02 42.02 40.66 40.69 467,160 -1.86(-4.37%)
Aug 18, 2022 42.02 42.57 41.59 42.55 418,896 +0.50(+1.20%)
Aug 17, 2022 41.42 42.32 40.70 42.05 700,837 -0.52(-1.23%)
Aug 16, 2022 42.59 43.51 42.10 42.57 709,973 +0.18(+0.43%)
Aug 15, 2022 41.54 42.42 40.78 42.39 751,137 +0.27(+0.63%)
Aug 12, 2022 42.26 42.26 41.26 42.12 792,802 +0.15(+0.36%)
Aug 11, 2022 42.50 43.47 41.92 41.97 846,744 +0.34(+0.82%)
Aug 10, 2022 37.73 41.76 37.14 41.63 969,002 +5.53(+15.31%)
Aug 09, 2022 36.65 36.65 35.50 36.10 1,502,571 -0.78(-2.11%)
Aug 08, 2022 36.56 38.14 36.44 36.88 632,470 +0.50(+1.38%)
Aug 05, 2022 36.75 37.28 36.35 36.37 616,043 -0.94(-2.52%)
Aug 04, 2022 37.58 38.20 36.72 37.31 604,294 -0.46(-1.20%)
Aug 03, 2022 36.92 38.16 36.40 37.77 757,376 +1.49(+4.10%)
Aug 02, 2022 36.80 37.28 36.13 36.28 964,447 -1.03(-2.77%)
Aug 01, 2022 37.36 38.02 36.51 37.31 776,165 -0.24(-0.63%)
Jul 29, 2022 37.74 38.04 36.50 37.55 1,405,399 -0.64(-1.66%)
Jul 28, 2022 39.97 41.44 36.49 38.19 1,274,779 -2.11(-5.25%)
Jul 27, 2022 39.84 40.53 38.76 40.30 696,363 +0.78(+1.97%)
Jul 26, 2022 41.21 41.45 39.50 39.52 763,193 -2.11(-5.08%)
Jul 25, 2022 42.04 42.56 41.02 41.64 466,819 -0.22(-0.52%)
Jul 22, 2022 43.08 43.33 41.32 41.85 469,317 -1.19(-2.75%)
Jul 21, 2022 42.18 43.11 41.75 43.04 691,548 -0.24(-0.55%)
Jul 20, 2022 42.13 43.37 42.10 43.28 1,070,175 +1.20(+2.86%)
Jul 19, 2022 39.84 42.14 39.77 42.07 907,300 +2.64(+6.68%)
Jul 18, 2022 39.37 40.38 39.11 39.44 793,355 +1.14(+2.97%)
Jul 15, 2022 37.79 38.63 36.91 38.30 581,398 +1.33(+3.59%)
Jul 14, 2022 36.92 37.38 36.31 36.97 833,301 -1.10(-2.89%)
Jul 13, 2022 37.59 38.17 36.92 38.07 1,143,019 -0.41(-1.06%)
Jul 12, 2022 36.28 39.02 36.21 38.48 1,098,830 +1.77(+4.83%)
Jul 11, 2022 35.64 36.75 34.94 36.71 1,262,091 +0.29(+0.81%)
Jul 08, 2022 36.08 36.76 35.14 36.41 766,583 +0.45(+1.24%)
Jul 07, 2022 35.68 36.14 35.32 35.97 875,230 +1.00(+2.85%)
Jul 06, 2022 34.73 35.48 33.72 34.97 1,410,442 -0.07(-0.19%)
Jul 05, 2022 33.56 35.05 32.75 35.04 1,492,350 -0.01(-0.03%)
Jul 01, 2022 35.08 35.79 33.93 35.05 934,146 -0.09(-0.24%)
Jun 30, 2022 35.41 35.62 34.39 35.13 1,259,258 -1.00(-2.78%)
Jun 29, 2022 37.16 37.62 35.11 36.14 1,196,233 -1.35(-3.59%)
Jun 28, 2022 38.92 40.09 37.37 37.48 1,094,611 -0.98(-2.54%)
Jun 27, 2022 37.66 39.63 37.56 38.46 2,327,647 +0.98(+2.60%)
Jun 24, 2022 38.54 40.53 36.67 37.48 9,043,705 -0.85(-2.23%)
Jun 23, 2022 39.74 40.12 37.95 38.34 1,242,958 -1.30(-3.28%)
Jun 22, 2022 40.08 41.05 39.48 39.64 895,590 -1.42(-3.46%)
Jun 21, 2022 43.20 43.44 41.03 41.06 851,838 -0.72(-1.72%)
Jun 17, 2022 40.38 42.64 39.96 41.78 2,987,443 +1.33(+3.28%)
Jun 16, 2022 41.87 41.87 39.75 40.45 1,258,245 -2.76(-6.38%)
Jun 15, 2022 42.31 43.78 42.07 43.21 786,059 +1.81(+4.37%)
Jun 14, 2022 41.26 41.71 40.38 41.40 1,287,892 +0.02(+0.05%)
Jun 13, 2022 42.99 43.46 40.94 41.38 927,516 -3.24(-7.27%)
Jun 10, 2022 47.24 48.65 44.62 44.62 553,867 -4.83(-9.76%)
Jun 09, 2022 51.22 51.22 49.38 49.45 485,015 -1.99(-3.87%)
Jun 08, 2022 52.20 52.43 50.97 51.44 521,101 -1.32(-2.50%)
Jun 07, 2022 51.65 52.86 51.63 52.76 451,722 +0.50(+0.96%)
Jun 06, 2022 52.59 52.96 51.87 52.25 499,676 +0.79(+1.53%)
Jun 03, 2022 51.98 52.37 51.27 51.47 552,020 -1.25(-2.37%)
Jun 02, 2022 52.06 52.87 51.43 52.72 591,828 +1.00(+1.92%)
Jun 01, 2022 52.51 52.77 50.45 51.72 718,605 -0.51(-0.98%)
May 31, 2022 51.14 52.73 50.77 52.23 732,784 +0.46(+0.90%)
May 27, 2022 49.86 51.82 49.86 51.77 599,020 +2.30(+4.66%)
May 26, 2022 48.85 49.79 48.85 49.47 1,282,869 +1.37(+2.86%)
May 25, 2022 45.31 48.58 45.29 48.09 903,510 +2.28(+4.99%)
May 24, 2022 46.80 47.33 44.71 45.81 554,757 -1.49(-3.15%)
May 23, 2022 46.29 48.14 45.38 47.30 680,371 +1.63(+3.57%)
May 20, 2022 45.74 46.18 43.90 45.67 506,135 +0.20(+0.44%)
May 19, 2022 45.52 46.53 45.13 45.47 667,011 -0.77(-1.66%)
May 18, 2022 48.41 48.95 46.01 46.23 438,629 -2.72(-5.56%)
May 17, 2022 48.80 49.13 47.80 48.95 1,401,301 +1.74(+3.69%)
May 16, 2022 47.86 48.43 46.23 47.21 863,692 -1.15(-2.37%)
May 13, 2022 46.45 49.65 46.45 48.36 1,384,634 +2.64(+5.76%)
May 12, 2022 45.51 46.63 44.14 45.72 3,963,638 -0.52(-1.13%)
May 11, 2022 47.23 49.00 45.97 46.24 2,014,897 -1.47(-3.09%)
May 10, 2022 49.56 49.80 46.68 47.72 834,092 -1.33(-2.71%)
May 09, 2022 50.11 50.69 48.41 49.05 635,623 -1.92(-3.76%)
May 06, 2022 51.67 52.07 50.23 50.96 523,493 -0.98(-1.89%)
May 05, 2022 53.35 54.26 51.17 51.94 793,693 -2.29(-4.23%)
May 04, 2022 52.48 54.35 51.42 54.24 712,585 +1.84(+3.51%)
May 03, 2022 52.02 52.91 51.42 52.40 811,582 +0.35(+0.67%)
May 02, 2022 52.50 52.95 50.69 52.05 625,546 +0.32(+0.62%)
Apr 29, 2022 52.69 54.31 51.53 51.73 718,322 -1.92(-3.57%)
Apr 28, 2022 51.93 54.98 51.22 53.64 857,263 +3.02(+5.97%)
Apr 27, 2022 50.97 52.23 50.39 50.62 523,139 -0.67(-1.31%)
Apr 26, 2022 52.74 53.29 51.10 51.29 601,049 -2.10(-3.92%)
Apr 25, 2022 51.96 53.53 50.81 53.39 654,258 +0.94(+1.80%)
Apr 22, 2022 54.45 54.74 52.36 52.45 391,247 -2.55(-4.63%)
Apr 21, 2022 56.64 57.02 54.67 54.99 291,475 -0.92(-1.64%)
Apr 20, 2022 56.15 57.38 55.47 55.91 553,001 +0.14(+0.25%)
Apr 19, 2022 54.03 56.17 53.66 55.77 854,558 +1.96(+3.65%)
Apr 18, 2022 51.89 53.84 51.61 53.80 589,815 +1.79(+3.45%)
Apr 14, 2022 51.99 53.12 51.70 52.01 532,305 +0.22(+0.42%)
Apr 13, 2022 49.37 51.96 49.37 51.79 552,862 +1.50(+2.98%)
Apr 12, 2022 50.37 51.93 49.92 50.29 582,858 +0.36(+0.72%)
Apr 11, 2022 49.45 51.61 49.23 49.93 550,895 +0.19(+0.38%)
Apr 08, 2022 48.60 50.45 48.33 49.75 500,722 +0.82(+1.68%)
Apr 07, 2022 49.52 49.81 47.48 48.92 833,694 -0.74(-1.48%)
Apr 06, 2022 51.30 51.30 49.30 49.66 931,081 -2.15(-4.15%)
Apr 05, 2022 52.86 53.62 51.33 51.81 843,830 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.