Closing price on 4/13/2021
|
|
Open |
41.00 |
High |
41.00 |
Low |
40.60 |
Volume |
724 |
Split-adjusted Price |
21.36 |
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2021
|
-1.20 / -2.87%
|
41.00
|
41.00
|
40.60
|
40.60
|
40.76
|
21.36
|
724
|
|
4/12/2021
|
0.00 / 0.00%
|
41.00
|
41.80
|
40.70
|
41.80
|
41.04
|
21.99
|
9,600
|
|
4/9/2021
|
-2.60 / -5.86%
|
41.60
|
41.80
|
41.60
|
41.80
|
41.65
|
21.99
|
4,800
|
|
4/8/2021
|
+3.30 / +8.03%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
23.36
|
1,200
|
|
4/7/2021
|
-2.40 / -5.52%
|
42.40
|
42.50
|
41.00
|
41.10
|
41.18
|
21.63
|
4,400
|
|
4/6/2021
|
+2.50 / +6.10%
|
40.50
|
43.50
|
40.00
|
43.50
|
40.04
|
22.89
|
16,500
|
|
4/5/2021
|
-0.50 / -1.20%
|
41.60
|
41.60
|
40.20
|
41.00
|
40.75
|
21.57
|
5,400
|
|
4/2/2021
|
+0.80 / +1.97%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.03
|
21.84
|
1,500
|
|
4/1/2021
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
21.41
|
0
|
|
3/31/2021
|
+0.10 / +0.25%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
21.41
|
200
|
|
3/30/2021
|
+0.10 / +0.25%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
21.36
|
100
|
|
3/29/2021
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.31
|
0
|
|
3/26/2021
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.31
|
200
|
|
3/25/2021
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.31
|
0
|
|
3/24/2021
|
-1.50 / -3.57%
|
41.50
|
41.50
|
40.50
|
40.50
|
40.80
|
21.31
|
500
|
|
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
|
|
|