|
|
Closing price on 1/30/2023
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.65 |
| Volume |
113,400 |
| Split-adjusted Price |
14.28 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.65
|
17.80
|
17.86
|
14.28
|
113,400
|
|
|
1/27/2023
|
+0.45 / +2.59%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.66
|
14.28
|
56,000
|
|
|
1/19/2023
|
+0.20 / +1.17%
|
17.30
|
17.45
|
17.30
|
17.35
|
17.35
|
13.92
|
95,300
|
|
|
1/18/2023
|
+0.25 / +1.48%
|
17.15
|
17.15
|
16.95
|
17.15
|
17.06
|
13.76
|
89,200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.75
|
16.90
|
16.87
|
13.56
|
109,500
|
|
|
1/16/2023
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.38
|
13.56
|
54,900
|
|
|
1/13/2023
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.10
|
17.30
|
17.26
|
13.40
|
115,900
|
|
|
1/12/2023
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.20
|
17.50
|
17.33
|
13.56
|
44,300
|
|
|
1/11/2023
|
+0.20 / +1.15%
|
17.60
|
18.10
|
17.20
|
17.60
|
17.53
|
13.64
|
122,000
|
|
|
1/10/2023
|
+0.15 / +0.87%
|
17.25
|
17.45
|
17.25
|
17.40
|
17.35
|
13.48
|
24,200
|
|
|
1/9/2023
|
-0.25 / -1.43%
|
17.30
|
17.50
|
17.20
|
17.25
|
17.31
|
13.37
|
72,100
|
|
|
1/6/2023
|
-0.10 / -0.57%
|
17.75
|
17.80
|
17.35
|
17.50
|
17.51
|
13.56
|
26,100
|
|
|
1/5/2023
|
-0.15 / -0.85%
|
17.95
|
18.00
|
17.25
|
17.60
|
17.53
|
13.64
|
74,300
|
|
|
1/4/2023
|
-0.05 / -0.28%
|
17.80
|
18.35
|
17.55
|
17.75
|
17.88
|
13.75
|
122,700
|
|
|
1/3/2023
|
+1.05 / +6.27%
|
17.10
|
17.85
|
17.00
|
17.80
|
17.37
|
13.79
|
63,300
|
|
|
12/30/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.75
|
16.83
|
12.98
|
37,900
|
|
|
12/29/2022
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.85
|
16.85
|
16.98
|
13.06
|
22,500
|
|
|
12/28/2022
|
+0.50 / +3.03%
|
16.95
|
17.00
|
16.65
|
17.00
|
16.90
|
13.17
|
11,500
|
|
|
12/27/2022
|
-0.40 / -2.37%
|
17.35
|
17.35
|
16.40
|
16.50
|
16.68
|
12.79
|
203,500
|
|
|
12/26/2022
|
-0.65 / -3.70%
|
17.70
|
17.70
|
16.80
|
16.90
|
17.16
|
13.09
|
33,200
|
|
|
12/23/2022
|
-0.35 / -1.96%
|
17.65
|
18.00
|
17.55
|
17.55
|
17.65
|
13.60
|
34,100
|
|
|
12/22/2022
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.79
|
13.87
|
51,700
|
|
|
12/21/2022
|
-0.60 / -3.26%
|
18.10
|
18.30
|
17.60
|
17.80
|
17.87
|
13.79
|
48,400
|
|
|
12/20/2022
|
-0.35 / -1.87%
|
18.60
|
18.70
|
17.70
|
18.40
|
17.97
|
14.26
|
185,600
|
|
|
12/19/2022
|
+0.25 / +1.35%
|
18.60
|
18.90
|
18.60
|
18.75
|
18.80
|
14.53
|
87,000
|
|
|
12/16/2022
|
-0.15 / -0.80%
|
18.35
|
18.80
|
18.05
|
18.50
|
18.41
|
14.33
|
119,200
|
|
|
12/15/2022
|
-0.15 / -0.80%
|
18.90
|
18.90
|
18.40
|
18.65
|
18.58
|
14.45
|
59,400
|
|
|
12/14/2022
|
+0.35 / +1.90%
|
19.20
|
19.20
|
18.45
|
18.80
|
18.98
|
14.57
|
57,900
|
|
|
12/13/2022
|
-0.55 / -2.89%
|
19.15
|
19.20
|
18.30
|
18.45
|
18.48
|
14.30
|
146,700
|
|
|
12/12/2022
|
+0.05 / +0.26%
|
18.95
|
19.45
|
18.95
|
19.00
|
19.15
|
14.72
|
122,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|