Closing price on 6/11/2021
|
|
Open |
44.00 |
High |
44.00 |
Low |
43.00 |
Volume |
2,100 |
Split-adjusted Price |
22.63 |
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2021
|
+1.70 / +4.12%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.81
|
22.63
|
2,100
|
|
6/10/2021
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
21.73
|
0
|
|
6/9/2021
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
21.73
|
0
|
|
6/8/2021
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
21.73
|
2,300
|
|
6/7/2021
|
-0.20 / -0.48%
|
41.00
|
45.60
|
41.00
|
41.30
|
45.28
|
21.73
|
3,600
|
|
6/4/2021
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.84
|
0
|
|
6/3/2021
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.84
|
0
|
|
6/2/2021
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.84
|
200
|
|
6/1/2021
|
0.00 / 0.00%
|
41.00
|
42.30
|
41.00
|
41.50
|
42.26
|
21.84
|
5,300
|
|
5/31/2021
|
+0.90 / +2.22%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.84
|
5,000
|
|
5/28/2021
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
21.36
|
0
|
|
5/27/2021
|
-0.40 / -0.98%
|
41.00
|
41.00
|
40.30
|
40.60
|
40.77
|
21.36
|
1,300
|
|
5/26/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
21.57
|
400
|
|
5/25/2021
|
-0.10 / -0.24%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
21.57
|
500
|
|
5/24/2021
|
-0.10 / -0.24%
|
41.20
|
41.20
|
41.10
|
41.10
|
41.20
|
21.63
|
500
|
|
5/21/2021
|
+0.20 / +0.49%
|
42.00
|
42.00
|
41.20
|
41.20
|
41.97
|
21.68
|
7,600
|
|
5/20/2021
|
-1.00 / -2.38%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
21.57
|
100
|
|
5/19/2021
|
+1.00 / +2.44%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
22.10
|
100
|
|
5/18/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
21.57
|
600
|
|
5/17/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
21.57
|
0
|
|
5/14/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
21.57
|
0
|
|
5/13/2021
|
0.00 / 0.00%
|
42.50
|
43.80
|
41.00
|
41.00
|
42.84
|
21.57
|
4,000
|
|
5/12/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
21.57
|
100
|
|
5/11/2021
|
-2.00 / -4.65%
|
42.40
|
42.40
|
40.80
|
41.00
|
42.15
|
21.57
|
3,600
|
|
5/10/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
22.63
|
0
|
|
5/7/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
22.63
|
0
|
|
5/6/2021
|
+3.50 / +8.86%
|
42.00
|
43.40
|
42.00
|
43.00
|
42.72
|
22.63
|
600
|
|
5/5/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
20.78
|
0
|
|
5/4/2021
|
-1.50 / -3.66%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
20.78
|
400
|
|
4/29/2021
|
-0.70 / -1.68%
|
41.70
|
41.70
|
41.00
|
41.00
|
41.55
|
21.57
|
2,400
|
|
|