Closing price on 12/5/2022
|
|
Open |
36.00 |
High |
36.70 |
Low |
36.00 |
Volume |
600 |
Split-adjusted Price |
27.15 |
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2022
|
+0.50 / +1.38%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.58
|
27.15
|
600
|
|
12/2/2022
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
26.78
|
0
|
|
12/1/2022
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
26.78
|
0
|
|
11/30/2022
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
26.78
|
0
|
|
11/29/2022
|
+0.10 / +0.28%
|
36.30
|
36.30
|
36.20
|
36.20
|
36.21
|
26.78
|
900
|
|
11/28/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.70
|
0
|
|
11/25/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.70
|
0
|
|
11/24/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.70
|
300
|
|
11/23/2022
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.70
|
1,000
|
|
11/22/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.63
|
0
|
|
11/21/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.63
|
0
|
|
11/18/2022
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.60
|
36.00
|
35.86
|
26.63
|
10,900
|
|
11/17/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.70
|
0
|
|
11/16/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
26.70
|
0
|
|
11/15/2022
|
0.00 / 0.00%
|
35.90
|
36.10
|
35.90
|
36.10
|
35.90
|
26.70
|
4,100
|
|
11/14/2022
|
-0.30 / -0.82%
|
36.20
|
36.20
|
35.90
|
36.10
|
36.01
|
26.70
|
3,500
|
|
11/11/2022
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
26.93
|
0
|
|
11/10/2022
|
0.00 / 0.00%
|
36.40
|
36.50
|
36.40
|
36.40
|
36.42
|
26.93
|
1,800
|
|
11/9/2022
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
26.93
|
0
|
|
11/8/2022
|
-0.60 / -1.62%
|
36.50
|
37.00
|
36.40
|
36.40
|
36.48
|
26.93
|
2,500
|
|
11/7/2022
|
+0.30 / +0.82%
|
36.70
|
37.00
|
36.70
|
37.00
|
36.85
|
27.37
|
200
|
|
11/4/2022
|
-0.30 / -0.81%
|
36.80
|
37.00
|
36.70
|
36.70
|
36.85
|
27.15
|
1,000
|
|
11/3/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
27.37
|
0
|
|
11/2/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
27.37
|
0
|
|
11/1/2022
|
+0.50 / +1.37%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
27.37
|
2,400
|
|
10/31/2022
|
-1.50 / -3.95%
|
38.00
|
38.00
|
36.50
|
36.50
|
36.75
|
27.00
|
600
|
|
10/28/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
28.11
|
1,100
|
|
10/27/2022
|
+1.00 / +2.70%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
28.11
|
7,800
|
|
10/26/2022
|
0.00 / 0.00%
|
36.30
|
37.00
|
36.30
|
37.00
|
36.93
|
27.37
|
3,200
|
|
10/25/2022
|
0.00 / 0.00%
|
36.20
|
37.00
|
36.20
|
37.00
|
36.63
|
27.37
|
5,200
|
|
|