|
|
Closing price on 1/22/2020
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
10,650 |
| Split-adjusted Price |
8.13 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
+0.15 / +1.26%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.02
|
8.13
|
10,650
|
|
|
1/21/2020
|
+0.10 / +0.84%
|
11.95
|
12.05
|
11.80
|
11.95
|
11.86
|
8.03
|
130,970
|
|
|
1/20/2020
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.70
|
11.85
|
11.76
|
7.96
|
48,810
|
|
|
1/17/2020
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.65
|
11.75
|
11.70
|
7.89
|
394,980
|
|
|
1/16/2020
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.56
|
7.86
|
20,160
|
|
|
1/15/2020
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.50
|
11.50
|
11.59
|
7.73
|
14,930
|
|
|
1/14/2020
|
+0.10 / +0.87%
|
11.50
|
11.55
|
11.40
|
11.55
|
11.44
|
7.76
|
15,910
|
|
|
1/13/2020
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.40
|
11.45
|
11.43
|
7.69
|
213,010
|
|
|
1/10/2020
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.35
|
11.40
|
11.40
|
7.66
|
243,790
|
|
|
1/9/2020
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.30
|
11.35
|
11.38
|
7.63
|
41,110
|
|
|
1/8/2020
|
-0.25 / -2.16%
|
11.70
|
11.70
|
11.35
|
11.35
|
11.55
|
7.63
|
45,200
|
|
|
1/7/2020
|
+0.10 / +0.87%
|
11.65
|
11.65
|
11.55
|
11.60
|
11.56
|
7.79
|
14,960
|
|
|
1/6/2020
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.56
|
7.73
|
24,300
|
|
|
1/3/2020
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.55
|
11.55
|
11.57
|
7.76
|
11,670
|
|
|
1/2/2020
|
+0.35 / +3.11%
|
11.50
|
11.65
|
11.40
|
11.60
|
11.51
|
7.79
|
25,720
|
|
|
12/31/2019
|
-0.45 / -3.85%
|
11.70
|
11.70
|
11.25
|
11.25
|
11.57
|
7.56
|
102,550
|
|
|
12/30/2019
|
-0.15 / -1.27%
|
11.85
|
12.00
|
11.70
|
11.70
|
11.72
|
7.86
|
196,760
|
|
|
12/27/2019
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.90
|
7.96
|
50,600
|
|
|
12/26/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
7.99
|
28,040
|
|
|
12/25/2019
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.95
|
8.06
|
4,350
|
|
|
12/24/2019
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.75
|
11.95
|
11.83
|
8.03
|
21,810
|
|
|
12/23/2019
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.75
|
11.95
|
11.84
|
8.03
|
19,760
|
|
|
12/20/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.85
|
11.84
|
7.96
|
14,190
|
|
|
12/19/2019
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.85
|
11.85
|
11.88
|
7.96
|
14,480
|
|
|
12/18/2019
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.92
|
7.99
|
36,750
|
|
|
12/17/2019
|
-0.40 / -3.27%
|
11.80
|
12.15
|
11.80
|
11.85
|
11.98
|
7.96
|
30,640
|
|
|
12/16/2019
|
+0.25 / +2.08%
|
12.40
|
12.40
|
12.15
|
12.25
|
12.24
|
7.89
|
18,880
|
|
|
12/13/2019
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.11
|
7.73
|
131,260
|
|
|
12/12/2019
|
+0.35 / +2.81%
|
12.50
|
12.85
|
11.90
|
12.80
|
12.39
|
8.25
|
763,380
|
|
|
12/11/2019
|
-0.15 / -1.19%
|
12.65
|
12.85
|
11.75
|
12.45
|
11.88
|
8.02
|
229,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|