Closing price on 6/22/2022
|
|
Open |
37.00 |
High |
37.20 |
Low |
37.00 |
Volume |
2,800 |
Split-adjusted Price |
26.79 |
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2022
|
+0.20 / +0.54%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.02
|
26.79
|
2,800
|
|
6/21/2022
|
-1.00 / -2.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
26.65
|
800
|
|
6/20/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.37
|
0
|
|
6/17/2022
|
-1.30 / -3.31%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.37
|
7,000
|
|
6/16/2022
|
-0.70 / -1.75%
|
39.40
|
39.40
|
36.50
|
39.30
|
37.68
|
28.30
|
900
|
|
6/15/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
28.81
|
0
|
|
6/14/2022
|
+1.20 / +3.09%
|
40.50
|
40.50
|
35.00
|
40.00
|
39.70
|
28.81
|
1,500
|
|
6/13/2022
|
-0.30 / -0.70%
|
41.00
|
42.70
|
40.10
|
42.70
|
40.82
|
27.94
|
900
|
|
6/10/2022
|
+3.90 / +9.97%
|
40.10
|
43.00
|
40.10
|
43.00
|
42.59
|
28.14
|
700
|
|
6/9/2022
|
-0.90 / -2.25%
|
39.00
|
39.10
|
38.70
|
39.10
|
38.95
|
25.59
|
10,000
|
|
6/8/2022
|
-1.60 / -3.85%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.45
|
26.18
|
5,400
|
|
6/7/2022
|
0.00 / 0.00%
|
41.00
|
42.00
|
40.10
|
41.60
|
41.11
|
27.22
|
21,300
|
|
6/6/2022
|
+1.40 / +3.48%
|
39.70
|
42.00
|
39.70
|
41.60
|
41.38
|
27.22
|
3,900
|
|
6/3/2022
|
+0.30 / +0.75%
|
40.10
|
40.20
|
39.80
|
40.20
|
40.06
|
26.31
|
14,000
|
|
6/2/2022
|
+0.30 / +0.76%
|
39.80
|
40.00
|
39.80
|
39.90
|
39.90
|
26.11
|
26,300
|
|
6/1/2022
|
+0.10 / +0.25%
|
39.70
|
39.70
|
39.60
|
39.60
|
39.65
|
25.91
|
2,000
|
|
5/31/2022
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
25.85
|
1,600
|
|
5/30/2022
|
+0.50 / +1.28%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
25.85
|
400
|
|
5/27/2022
|
+0.20 / +0.52%
|
39.00
|
39.00
|
38.50
|
39.00
|
38.76
|
25.52
|
5,900
|
|
5/26/2022
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.80
|
38.80
|
38.95
|
25.39
|
3,200
|
|
5/25/2022
|
+0.50 / +1.30%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
25.52
|
1,800
|
|
5/24/2022
|
-0.20 / -0.52%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.55
|
25.19
|
8,800
|
|
5/23/2022
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.50
|
38.70
|
38.84
|
25.32
|
12,700
|
|
5/20/2022
|
+0.90 / +2.36%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.18
|
25.52
|
7,700
|
|
5/19/2022
|
+0.10 / +0.26%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
24.93
|
5,100
|
|
5/18/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.87
|
0
|
|
5/17/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.87
|
100
|
|
5/16/2022
|
-1.00 / -2.56%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.42
|
24.87
|
2,600
|
|
5/13/2022
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
25.52
|
1,500
|
|
5/12/2022
|
-1.00 / -2.50%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.06
|
25.52
|
5,100
|
|
|