Closing price on 7/2/2021
|
|
Open |
43.50 |
High |
43.50 |
Low |
43.50 |
Volume |
800 |
Split-adjusted Price |
22.89 |
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2021
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
22.89
|
800
|
|
7/1/2021
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
22.89
|
0
|
|
6/30/2021
|
0.00 / 0.00%
|
43.40
|
43.50
|
43.40
|
43.50
|
43.46
|
22.89
|
5,200
|
|
6/29/2021
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
22.89
|
0
|
|
6/28/2021
|
+0.40 / +0.93%
|
42.50
|
43.50
|
42.50
|
43.50
|
43.08
|
22.89
|
1,300
|
|
6/25/2021
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
22.68
|
1,100
|
|
6/24/2021
|
-0.50 / -1.15%
|
43.60
|
43.60
|
43.10
|
43.10
|
43.60
|
22.68
|
800
|
|
6/23/2021
|
+0.10 / +0.23%
|
43.50
|
43.60
|
43.50
|
43.60
|
43.60
|
22.94
|
3,300
|
|
6/22/2021
|
-0.40 / -0.91%
|
43.90
|
43.90
|
43.50
|
43.50
|
43.50
|
22.89
|
400
|
|
6/21/2021
|
+1.40 / +3.29%
|
42.00
|
43.90
|
42.00
|
43.90
|
43.86
|
23.10
|
10,100
|
|
6/18/2021
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
22.36
|
100
|
|
6/17/2021
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
22.36
|
800
|
|
6/16/2021
|
-1.00 / -2.30%
|
43.50
|
43.50
|
42.50
|
42.50
|
43.33
|
22.36
|
300
|
|
6/15/2021
|
+0.60 / +1.40%
|
42.90
|
43.50
|
42.90
|
43.50
|
42.96
|
22.89
|
2,700
|
|
6/14/2021
|
-0.10 / -0.23%
|
43.00
|
43.40
|
42.90
|
42.90
|
43.33
|
22.57
|
1,200
|
|
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
|
|
|