Closing price on 3/23/2021
|
|
Open |
40.10 |
High |
42.20 |
Low |
40.10 |
Volume |
1,300 |
Split-adjusted Price |
22.10 |
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2021
|
+0.50 / +1.20%
|
40.10
|
42.20
|
40.10
|
42.00
|
40.55
|
22.10
|
1,300
|
|
3/22/2021
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.84
|
200
|
|
3/19/2021
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.84
|
7,000
|
|
3/18/2021
|
+0.70 / +1.72%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.84
|
500
|
|
3/17/2021
|
+0.30 / +0.74%
|
40.00
|
40.80
|
40.00
|
40.80
|
40.20
|
21.47
|
400
|
|
3/16/2021
|
+0.50 / +1.25%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.31
|
400
|
|
3/15/2021
|
-0.90 / -2.20%
|
40.00
|
40.20
|
40.00
|
40.00
|
40.01
|
21.05
|
2,400
|
|
3/12/2021
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.80
|
40.90
|
40.87
|
21.52
|
700
|
|
3/11/2021
|
+1.00 / +2.51%
|
40.00
|
40.90
|
40.00
|
40.90
|
40.01
|
21.52
|
7,100
|
|
3/10/2021
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.90
|
39.90
|
39.99
|
20.99
|
2,400
|
|
3/9/2021
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
40.00
|
39.61
|
21.05
|
3,600
|
|
3/8/2021
|
+1.00 / +2.56%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.05
|
800
|
|
3/5/2021
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
20.52
|
0
|
|
3/4/2021
|
-0.50 / -1.27%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
20.52
|
100
|
|
3/3/2021
|
-0.50 / -1.25%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.53
|
20.78
|
2,100
|
|
3/2/2021
|
+0.40 / +1.01%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.05
|
100
|
|
3/1/2021
|
+0.10 / +0.25%
|
39.60
|
39.60
|
39.00
|
39.60
|
39.33
|
20.84
|
4,400
|
|
2/26/2021
|
-0.30 / -0.75%
|
39.60
|
39.60
|
39.50
|
39.50
|
39.56
|
20.78
|
5,000
|
|
2/25/2021
|
-0.30 / -0.75%
|
40.10
|
40.10
|
39.80
|
39.80
|
40.02
|
20.94
|
5,000
|
|
2/24/2021
|
-0.30 / -0.74%
|
40.30
|
40.30
|
40.10
|
40.10
|
40.18
|
21.10
|
3,000
|
|
2/23/2021
|
-0.10 / -0.25%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
21.26
|
100
|
|
2/22/2021
|
-1.40 / -3.34%
|
41.50
|
41.50
|
40.50
|
40.50
|
40.54
|
21.31
|
2,600
|
|
2/19/2021
|
+1.70 / +4.23%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
22.05
|
200
|
|
2/18/2021
|
+0.50 / +1.26%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
21.15
|
3,900
|
|
2/17/2021
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
20.89
|
0
|
|
2/9/2021
|
+0.20 / +0.51%
|
39.50
|
39.70
|
39.50
|
39.70
|
39.55
|
20.89
|
400
|
|
2/8/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
20.78
|
0
|
|
2/5/2021
|
-0.40 / -1.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
20.78
|
400
|
|
2/4/2021
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
20.99
|
0
|
|
2/3/2021
|
+2.40 / +6.40%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
20.99
|
100
|
|
|