|
Closing price on 9/28/2026
|
|
| Open |
48.35 |
| High |
51.20 |
| Low |
48.35 |
| Volume |
330,200 |
| Split-adjusted Price |
49.90 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
+1.55 / +3.21%
|
48.35
|
51.20
|
48.35
|
49.90
|
49.47
|
49.90
|
330,200
|
|
|
9/25/2026
|
+0.55 / +1.15%
|
47.80
|
48.90
|
47.80
|
48.35
|
48.25
|
48.35
|
241,200
|
|
|
9/24/2026
|
-0.40 / -0.83%
|
48.00
|
48.30
|
47.20
|
47.80
|
47.76
|
47.80
|
182,500
|
|
|
9/23/2026
|
+1.40 / +2.99%
|
46.80
|
48.35
|
46.50
|
48.20
|
47.52
|
48.20
|
212,800
|
|
|
9/22/2026
|
-0.30 / -0.64%
|
47.20
|
47.25
|
46.80
|
46.80
|
46.93
|
46.80
|
30,800
|
|
|
9/21/2026
|
-0.50 / -1.05%
|
47.60
|
47.85
|
46.70
|
47.10
|
47.46
|
47.10
|
290,600
|
|
|
9/18/2026
|
-0.30 / -0.63%
|
47.90
|
48.10
|
47.45
|
47.60
|
47.72
|
47.60
|
142,600
|
|
|
9/17/2026
|
-0.70 / -1.44%
|
49.30
|
49.30
|
47.90
|
47.90
|
48.25
|
47.90
|
148,800
|
|
|
9/16/2026
|
+0.70 / +1.46%
|
48.50
|
50.10
|
47.90
|
48.60
|
48.65
|
48.60
|
378,300
|
|
|
9/15/2026
|
+1.70 / +3.68%
|
45.45
|
48.00
|
45.45
|
47.90
|
47.24
|
47.90
|
137,200
|
|
|
9/14/2026
|
-0.55 / -1.18%
|
46.70
|
46.70
|
46.10
|
46.20
|
46.26
|
46.20
|
42,700
|
|
|
9/11/2026
|
-0.45 / -0.95%
|
47.00
|
47.40
|
46.00
|
46.75
|
46.74
|
46.75
|
54,400
|
|
|
9/10/2026
|
+0.10 / +0.21%
|
46.90
|
47.20
|
46.60
|
47.20
|
46.77
|
47.20
|
18,500
|
|
|
9/9/2026
|
+0.10 / +0.21%
|
47.30
|
47.30
|
46.85
|
47.10
|
46.97
|
47.10
|
45,000
|
|
|
9/8/2026
|
0.00 / 0.00%
|
46.70
|
47.35
|
46.55
|
47.00
|
47.03
|
47.00
|
76,300
|
|
|
9/7/2026
|
-0.60 / -1.26%
|
47.55
|
47.55
|
46.50
|
47.00
|
47.05
|
47.00
|
68,700
|
|
|
9/4/2026
|
-1.20 / -2.46%
|
48.80
|
48.80
|
46.00
|
47.60
|
47.91
|
47.60
|
37,900
|
|
|
9/3/2026
|
+1.70 / +3.61%
|
47.10
|
48.85
|
47.10
|
48.80
|
48.38
|
48.80
|
441,700
|
|
|
8/28/2026
|
-0.65 / -1.36%
|
47.60
|
47.85
|
46.25
|
47.10
|
47.44
|
47.10
|
82,700
|
|
|
8/27/2026
|
+0.05 / +0.10%
|
47.70
|
48.10
|
47.70
|
47.75
|
48.03
|
47.75
|
97,900
|
|
|
8/26/2026
|
-0.25 / -0.52%
|
47.50
|
48.10
|
47.50
|
47.70
|
47.93
|
47.70
|
96,600
|
|
|
8/25/2026
|
-0.30 / -0.62%
|
48.25
|
48.60
|
47.90
|
47.95
|
48.30
|
47.95
|
216,000
|
|
|
8/24/2026
|
0.00 / 0.00%
|
48.75
|
48.75
|
48.00
|
48.25
|
48.45
|
48.25
|
79,300
|
|
|
8/21/2026
|
+0.45 / +0.94%
|
48.00
|
48.60
|
47.60
|
48.25
|
48.02
|
48.25
|
320,400
|
|
|
8/20/2026
|
-0.10 / -0.21%
|
48.10
|
48.10
|
47.30
|
47.80
|
47.74
|
47.80
|
195,800
|
|
|
8/19/2026
|
+0.20 / +0.42%
|
47.70
|
48.00
|
47.45
|
47.90
|
47.83
|
47.90
|
239,000
|
|
|
8/18/2026
|
0.00 / 0.00%
|
47.50
|
48.50
|
47.50
|
47.70
|
48.11
|
47.70
|
279,700
|
|
|
8/17/2026
|
-0.50 / -1.04%
|
48.20
|
48.30
|
47.55
|
47.70
|
47.80
|
47.70
|
28,900
|
|
|
8/14/2026
|
+0.70 / +1.47%
|
47.45
|
48.80
|
46.25
|
48.20
|
48.10
|
48.20
|
209,000
|
|
|
8/13/2026
|
-0.80 / -1.66%
|
48.70
|
48.70
|
47.40
|
47.50
|
47.68
|
47.50
|
88,700
|
|
|