Closing price on 8/20/2021
|
|
Open |
41.70 |
High |
41.70 |
Low |
41.70 |
Volume |
0 |
Split-adjusted Price |
26.33 |
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2021
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
26.33
|
0
|
|
8/19/2021
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
26.33
|
0
|
|
8/18/2021
|
-0.10 / -0.24%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
26.33
|
1,200
|
|
8/17/2021
|
+1.80 / +4.50%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
26.39
|
2,400
|
|
8/16/2021
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
25.26
|
0
|
|
8/13/2021
|
-1.70 / -4.08%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
25.26
|
300
|
|
8/12/2021
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
26.33
|
0
|
|
8/11/2021
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
26.33
|
0
|
|
8/10/2021
|
-0.20 / -0.48%
|
41.50
|
41.90
|
41.50
|
41.70
|
41.75
|
26.33
|
4,000
|
|
8/9/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
26.46
|
0
|
|
8/6/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
26.46
|
0
|
|
8/5/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
26.46
|
0
|
|
8/4/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
26.46
|
0
|
|
8/3/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
26.46
|
0
|
|
8/2/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
26.46
|
0
|
|
7/30/2021
|
-0.10 / -0.24%
|
41.90
|
41.90
|
40.00
|
41.90
|
41.67
|
26.46
|
6,600
|
|
7/29/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
26.52
|
3,400
|
|
7/28/2021
|
-0.90 / -2.10%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
26.52
|
5,300
|
|
7/27/2021
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
27.09
|
0
|
|
7/26/2021
|
+0.10 / +0.23%
|
42.80
|
42.90
|
42.80
|
42.90
|
42.80
|
27.09
|
1,200
|
|
7/23/2021
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
27.02
|
1,000
|
|
7/22/2021
|
+0.20 / +0.47%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.52
|
27.15
|
11,100
|
|
7/21/2021
|
+3.70 / +9.46%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
27.02
|
100
|
|
7/20/2021
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
24.69
|
0
|
|
7/19/2021
|
-3.90 / -9.07%
|
42.00
|
42.00
|
39.10
|
39.10
|
40.00
|
24.69
|
500
|
|
7/16/2021
|
0.00 / 0.00%
|
40.10
|
43.00
|
40.10
|
43.00
|
40.10
|
27.15
|
200
|
|
7/15/2021
|
-0.50 / -1.15%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
27.15
|
2,000
|
|
7/14/2021
|
+3.50 / +8.75%
|
43.70
|
44.00
|
43.50
|
43.50
|
44.00
|
27.47
|
1,500
|
|
7/13/2021
|
-1.00 / -2.04%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
25.26
|
200
|
|
7/12/2021
|
+3.00 / +6.52%
|
46.50
|
49.00
|
46.50
|
49.00
|
48.89
|
25.78
|
900
|
|
|