|
|
Closing price on 1/5/2021
|
|
| Open |
17.50 |
| High |
17.75 |
| Low |
17.10 |
| Volume |
617,400 |
| Split-adjusted Price |
12.89 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.05 / +0.29%
|
17.50
|
17.75
|
17.10
|
17.55
|
17.48
|
12.89
|
617,400
|
|
|
1/4/2021
|
+0.05 / +0.29%
|
17.80
|
17.85
|
17.45
|
17.50
|
17.56
|
12.85
|
699,800
|
|
|
12/31/2020
|
+0.60 / +3.56%
|
16.90
|
17.45
|
16.90
|
17.45
|
17.28
|
12.82
|
918,180
|
|
|
12/30/2020
|
+0.30 / +1.81%
|
16.70
|
17.20
|
16.55
|
16.85
|
16.99
|
12.38
|
1,842,630
|
|
|
12/29/2020
|
+0.10 / +0.61%
|
16.40
|
16.85
|
16.30
|
16.55
|
16.61
|
12.16
|
730,260
|
|
|
12/28/2020
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.40
|
16.45
|
16.56
|
12.08
|
703,820
|
|
|
12/25/2020
|
+0.25 / +1.53%
|
16.10
|
16.75
|
16.00
|
16.60
|
16.44
|
12.19
|
1,015,100
|
|
|
12/24/2020
|
-0.45 / -2.68%
|
16.80
|
16.85
|
15.65
|
16.35
|
16.20
|
12.01
|
469,180
|
|
|
12/23/2020
|
-0.25 / -1.47%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.04
|
12.34
|
646,990
|
|
|
12/22/2020
|
+0.95 / +5.90%
|
16.15
|
17.20
|
15.95
|
17.05
|
16.62
|
12.52
|
1,478,330
|
|
|
12/21/2020
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.05
|
16.10
|
16.17
|
11.83
|
603,650
|
|
|
12/18/2020
|
-0.05 / -0.31%
|
16.25
|
16.55
|
16.20
|
16.20
|
16.32
|
11.90
|
344,680
|
|
|
12/17/2020
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.15
|
16.25
|
16.22
|
11.94
|
482,140
|
|
|
12/16/2020
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.20
|
16.20
|
16.26
|
11.90
|
341,450
|
|
|
12/15/2020
|
+0.20 / +1.24%
|
16.20
|
16.80
|
16.00
|
16.35
|
16.40
|
12.01
|
891,280
|
|
|
12/14/2020
|
+0.20 / +1.25%
|
16.00
|
16.25
|
16.00
|
16.15
|
16.10
|
11.86
|
283,950
|
|
|
12/11/2020
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.65
|
15.95
|
15.83
|
11.71
|
430,540
|
|
|
12/10/2020
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.22
|
11.68
|
598,140
|
|
|
12/9/2020
|
-0.10 / -0.61%
|
16.50
|
16.55
|
16.35
|
16.40
|
16.43
|
12.05
|
350,920
|
|
|
12/8/2020
|
+0.20 / +1.23%
|
16.30
|
16.90
|
16.10
|
16.50
|
16.60
|
12.12
|
818,830
|
|
|
12/7/2020
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.16
|
11.97
|
585,030
|
|
|
12/4/2020
|
+0.55 / +3.54%
|
15.55
|
16.40
|
15.55
|
16.10
|
16.04
|
11.83
|
982,830
|
|
|
12/3/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.45
|
15.55
|
15.49
|
11.42
|
298,250
|
|
|
12/2/2020
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.35
|
15.45
|
15.46
|
11.35
|
324,070
|
|
|
12/1/2020
|
-0.05 / -0.32%
|
15.25
|
15.55
|
15.20
|
15.50
|
15.42
|
11.38
|
276,240
|
|
|
11/30/2020
|
-0.10 / -0.64%
|
15.75
|
15.75
|
15.55
|
15.55
|
15.64
|
11.42
|
533,110
|
|
|
11/27/2020
|
+0.20 / +1.29%
|
15.45
|
15.80
|
15.45
|
15.65
|
15.67
|
11.49
|
410,930
|
|
|
11/26/2020
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.40
|
15.45
|
15.46
|
11.35
|
169,030
|
|
|
11/25/2020
|
-0.30 / -1.90%
|
15.85
|
15.90
|
15.50
|
15.50
|
15.63
|
11.38
|
515,040
|
|
|
11/24/2020
|
+0.55 / +3.61%
|
15.25
|
15.95
|
15.25
|
15.80
|
15.53
|
11.60
|
1,029,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|