|
|
Closing price on 1/30/2024
|
|
| Open |
26.90 |
| High |
27.15 |
| Low |
26.20 |
| Volume |
241,800 |
| Split-adjusted Price |
25.76 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
-0.05 / -0.18%
|
26.90
|
27.15
|
26.20
|
27.15
|
26.63
|
25.76
|
241,800
|
|
|
1/29/2024
|
+0.40 / +1.49%
|
26.85
|
27.60
|
26.85
|
27.20
|
27.31
|
25.81
|
291,700
|
|
|
1/26/2024
|
+0.30 / +1.13%
|
26.55
|
27.40
|
26.50
|
26.80
|
26.91
|
25.43
|
125,900
|
|
|
1/25/2024
|
+0.20 / +0.76%
|
26.30
|
26.60
|
26.05
|
26.50
|
26.50
|
25.14
|
178,300
|
|
|
1/24/2024
|
-0.30 / -1.13%
|
26.60
|
26.80
|
26.30
|
26.30
|
26.64
|
24.95
|
191,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
26.20
|
27.20
|
26.20
|
26.60
|
26.78
|
25.24
|
82,300
|
|
|
1/22/2024
|
+0.50 / +1.92%
|
26.10
|
26.60
|
25.65
|
26.60
|
26.24
|
25.24
|
236,700
|
|
|
1/19/2024
|
+0.10 / +0.38%
|
26.25
|
26.45
|
25.80
|
26.10
|
26.06
|
24.76
|
108,100
|
|
|
1/18/2024
|
+0.45 / +1.76%
|
25.60
|
26.20
|
25.40
|
26.00
|
25.76
|
24.67
|
85,200
|
|
|
1/17/2024
|
+0.05 / +0.20%
|
25.90
|
26.50
|
25.55
|
25.55
|
25.77
|
24.24
|
123,500
|
|
|
1/16/2024
|
-0.80 / -3.04%
|
25.95
|
26.30
|
25.50
|
25.50
|
25.80
|
24.19
|
227,900
|
|
|
1/15/2024
|
+0.20 / +0.77%
|
26.00
|
26.45
|
25.80
|
26.30
|
26.19
|
24.95
|
133,100
|
|
|
1/12/2024
|
-0.60 / -2.25%
|
26.75
|
26.75
|
25.80
|
26.10
|
26.28
|
24.76
|
156,100
|
|
|
1/11/2024
|
+0.40 / +1.52%
|
26.40
|
26.90
|
25.90
|
26.70
|
26.53
|
25.33
|
146,000
|
|
|
1/10/2024
|
-0.50 / -1.87%
|
26.95
|
26.95
|
26.25
|
26.30
|
26.57
|
24.95
|
177,700
|
|
|
1/9/2024
|
+1.10 / +4.28%
|
25.95
|
26.80
|
25.60
|
26.80
|
26.28
|
25.43
|
358,300
|
|
|
1/8/2024
|
+0.55 / +2.19%
|
25.20
|
26.00
|
25.00
|
25.70
|
25.51
|
24.38
|
324,800
|
|
|
1/5/2024
|
+0.45 / +1.82%
|
24.75
|
25.35
|
24.75
|
25.15
|
25.16
|
23.86
|
409,600
|
|
|
1/4/2024
|
-0.45 / -1.79%
|
25.10
|
25.90
|
24.70
|
24.70
|
25.47
|
23.43
|
844,100
|
|
|
1/3/2024
|
+0.40 / +1.62%
|
24.80
|
25.15
|
24.70
|
25.15
|
24.95
|
23.86
|
129,500
|
|
|
1/2/2024
|
+0.05 / +0.20%
|
24.70
|
25.25
|
24.45
|
24.75
|
24.96
|
23.48
|
280,300
|
|
|
12/29/2023
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.50
|
24.70
|
24.80
|
23.43
|
161,900
|
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.50
|
24.80
|
25.20
|
25.26
|
23.91
|
224,600
|
|
|
12/27/2023
|
+0.50 / +2.03%
|
24.90
|
25.20
|
24.75
|
25.10
|
25.05
|
23.81
|
501,600
|
|
|
12/26/2023
|
+0.05 / +0.20%
|
25.05
|
25.35
|
24.30
|
25.10
|
25.20
|
23.34
|
681,200
|
|
|
12/25/2023
|
+0.70 / +2.87%
|
24.20
|
25.20
|
24.05
|
25.05
|
24.79
|
23.29
|
600,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
24.35
|
24.75
|
24.00
|
24.35
|
24.22
|
22.64
|
98,700
|
|
|
12/21/2023
|
+0.75 / +3.18%
|
23.50
|
24.40
|
23.20
|
24.35
|
23.89
|
22.64
|
334,100
|
|
|
12/20/2023
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.35
|
23.60
|
23.53
|
21.94
|
111,900
|
|
|
12/19/2023
|
+0.70 / +3.04%
|
22.95
|
23.70
|
22.90
|
23.70
|
23.22
|
22.04
|
251,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|