Global X Health & Wellnes... (BFIT)
NASDAQ: BFIT
· Real-Time Price · USD
21.51
0.12 (0.56%)
At close: Feb 16, 2024, 5:25 PM
BFIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.00% | 0 |
| Feb 20, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.00% | 0 |
| Feb 16, 2024 | 21.51 | 21.51 | 21.39 | 21.39 | 21.39 | 0.00% | 1,119 |
| Feb 15, 2024 | 21.35 | 21.44 | 21.35 | 21.39 | 21.39 | 0.14% | 2,587 |
| Feb 14, 2024 | 21.38 | 21.42 | 21.36 | 21.36 | 21.36 | -0.42% | 1,283 |
| Feb 13, 2024 | 21.43 | 21.47 | 21.43 | 21.45 | 21.45 | 0.23% | 1,503 |
| Feb 12, 2024 | 21.37 | 21.40 | 21.37 | 21.40 | 21.40 | 0.14% | 548 |
| Feb 9, 2024 | 21.45 | 21.45 | 21.36 | 21.37 | 21.37 | -0.51% | 3,005 |
| Feb 8, 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 21.48 | 0.56% | 228 |
| Feb 7, 2024 | 21.48 | 21.48 | 21.36 | 21.36 | 21.36 | -0.05% | 424 |
| Feb 6, 2024 | 21.36 | 21.39 | 21.36 | 21.37 | 21.37 | 0.00% | 1,680 |
| Feb 5, 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 0.00% | 745 |
| Feb 2, 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 0.05% | 593 |
| Feb 1, 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 0.00% | 531 |
| Jan 31, 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 0.00% | 989 |
| Jan 30, 2024 | 21.36 | 21.46 | 21.36 | 21.36 | 21.36 | -0.05% | 2,386 |
| Jan 29, 2024 | 21.36 | 21.43 | 21.36 | 21.37 | 21.37 | -0.05% | 5,031 |
| Jan 26, 2024 | 21.35 | 21.46 | 21.35 | 21.38 | 21.38 | 0.14% | 9,143 |
| Jan 25, 2024 | 21.42 | 21.42 | 21.35 | 21.35 | 21.35 | 0.38% | 374 |
| Jan 24, 2024 | 21.51 | 21.55 | 21.27 | 21.27 | 21.27 | -0.42% | 922 |