|
Closing price on 1/12/2022
|
|
Open |
29.20 |
High |
31.00 |
Low |
29.00 |
Volume |
219,900 |
Split-adjusted Price |
23.66 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2022
|
+0.45 / +1.50%
|
29.20
|
31.00
|
29.00
|
30.50
|
29.88
|
23.66
|
219,900
|
|
1/11/2022
|
-0.65 / -2.12%
|
30.60
|
30.90
|
30.00
|
30.05
|
30.43
|
23.32
|
261,700
|
|
1/10/2022
|
-1.40 / -4.36%
|
32.10
|
32.15
|
30.20
|
30.70
|
31.06
|
23.82
|
635,000
|
|
1/7/2022
|
-0.70 / -2.13%
|
32.50
|
32.80
|
32.10
|
32.10
|
32.37
|
24.91
|
349,000
|
|
1/6/2022
|
-0.60 / -1.80%
|
32.75
|
33.40
|
32.75
|
32.80
|
32.94
|
25.45
|
290,400
|
|
1/5/2022
|
-0.05 / -0.15%
|
33.90
|
34.00
|
33.25
|
33.40
|
33.48
|
25.91
|
330,200
|
|
1/4/2022
|
+0.75 / +2.29%
|
32.80
|
33.90
|
32.80
|
33.45
|
33.33
|
25.95
|
189,500
|
|
12/31/2021
|
+0.50 / +1.55%
|
32.90
|
33.00
|
32.40
|
32.70
|
32.68
|
25.37
|
199,800
|
|
12/30/2021
|
-0.80 / -2.42%
|
33.10
|
33.15
|
31.60
|
32.20
|
32.32
|
24.98
|
585,500
|
|
12/29/2021
|
-0.60 / -1.79%
|
33.60
|
33.95
|
32.90
|
33.00
|
33.22
|
25.60
|
514,200
|
|
12/28/2021
|
-0.40 / -1.18%
|
34.05
|
34.15
|
33.55
|
33.60
|
33.78
|
26.07
|
290,400
|
|
12/27/2021
|
+0.15 / +0.44%
|
33.90
|
34.55
|
33.60
|
34.00
|
33.82
|
26.38
|
209,300
|
|
12/24/2021
|
-0.60 / -1.74%
|
34.20
|
34.70
|
33.80
|
33.85
|
34.07
|
26.26
|
393,300
|
|
12/23/2021
|
-0.85 / -2.41%
|
35.30
|
35.75
|
33.30
|
34.45
|
34.89
|
26.73
|
364,200
|
|
12/22/2021
|
-0.90 / -2.49%
|
37.50
|
37.50
|
35.30
|
35.30
|
36.08
|
27.39
|
309,600
|
|
12/21/2021
|
+1.15 / +3.28%
|
35.10
|
37.20
|
35.10
|
36.20
|
36.28
|
28.09
|
564,300
|
|
12/20/2021
|
-0.55 / -1.54%
|
35.50
|
35.95
|
35.00
|
35.05
|
35.36
|
27.20
|
284,500
|
|
12/17/2021
|
-0.20 / -0.56%
|
35.50
|
36.50
|
35.00
|
35.60
|
35.40
|
27.62
|
391,200
|
|
12/16/2021
|
-0.30 / -0.83%
|
36.10
|
36.15
|
35.55
|
35.80
|
35.72
|
27.78
|
204,700
|
|
12/15/2021
|
+0.10 / +0.28%
|
36.00
|
36.70
|
36.00
|
36.10
|
36.44
|
28.01
|
425,000
|
|
12/14/2021
|
+0.55 / +1.55%
|
35.50
|
36.50
|
34.50
|
36.00
|
35.78
|
27.93
|
444,700
|
|
12/13/2021
|
+0.30 / +0.85%
|
35.30
|
35.90
|
35.30
|
35.45
|
35.48
|
27.51
|
240,400
|
|
12/10/2021
|
+0.45 / +1.30%
|
34.70
|
35.60
|
34.70
|
35.15
|
35.00
|
27.27
|
207,700
|
|
12/9/2021
|
+0.25 / +0.73%
|
34.45
|
35.00
|
34.30
|
34.70
|
34.61
|
26.92
|
179,300
|
|
12/8/2021
|
-0.15 / -0.43%
|
34.90
|
34.90
|
33.80
|
34.45
|
34.39
|
26.73
|
176,900
|
|
12/7/2021
|
+1.10 / +3.28%
|
34.30
|
34.60
|
33.30
|
34.60
|
33.79
|
26.85
|
404,800
|
|
12/6/2021
|
-2.50 / -6.94%
|
35.20
|
35.95
|
33.50
|
33.50
|
34.35
|
25.99
|
699,100
|
|
12/3/2021
|
-2.00 / -5.26%
|
38.30
|
38.30
|
35.60
|
36.00
|
36.77
|
27.93
|
513,000
|
|
12/2/2021
|
+0.15 / +0.40%
|
38.50
|
38.50
|
37.95
|
38.00
|
38.10
|
29.48
|
694,100
|
|
12/1/2021
|
+1.15 / +3.13%
|
36.70
|
38.45
|
36.70
|
37.85
|
37.75
|
29.37
|
1,075,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|