Closing price on 3/8/2021
|
|
Open |
40.00 |
High |
40.00 |
Low |
40.00 |
Volume |
800 |
Split-adjusted Price |
21.05 |
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/2/2021
|
-2.50 / -6.25%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
19.73
|
500
|
|
2/1/2021
|
-0.20 / -0.50%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.05
|
600
|
|
1/29/2021
|
-2.60 / -6.07%
|
40.00
|
40.30
|
40.00
|
40.20
|
40.02
|
21.15
|
5,600
|
|
1/28/2021
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
22.52
|
0
|
|
1/27/2021
|
+3.80 / +9.74%
|
42.70
|
42.80
|
42.70
|
42.80
|
42.74
|
22.52
|
5,100
|
|
1/26/2021
|
-4.00 / -9.30%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.13
|
20.52
|
400
|
|
1/25/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
22.63
|
0
|
|
1/22/2021
|
+2.10 / +5.13%
|
41.00
|
43.00
|
41.00
|
43.00
|
42.67
|
22.63
|
1,800
|
|
1/21/2021
|
+0.40 / +0.99%
|
38.00
|
40.90
|
36.60
|
40.90
|
37.51
|
21.52
|
5,000
|
|
1/20/2021
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.31
|
0
|
|
1/19/2021
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.31
|
900
|
|
|