|
|
Closing price on 1/5/2023
|
|
| Open |
17.95 |
| High |
18.00 |
| Low |
17.25 |
| Volume |
74,300 |
| Split-adjusted Price |
14.62 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.15 / -0.85%
|
17.95
|
18.00
|
17.25
|
17.60
|
17.53
|
14.62
|
74,300
|
|
|
1/4/2023
|
-0.05 / -0.28%
|
17.80
|
18.35
|
17.55
|
17.75
|
17.88
|
14.74
|
122,700
|
|
|
1/3/2023
|
+1.05 / +6.27%
|
17.10
|
17.85
|
17.00
|
17.80
|
17.37
|
14.78
|
63,300
|
|
|
12/30/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.75
|
16.83
|
13.91
|
37,900
|
|
|
12/29/2022
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.85
|
16.85
|
16.98
|
13.99
|
22,500
|
|
|
12/28/2022
|
+0.50 / +3.03%
|
16.95
|
17.00
|
16.65
|
17.00
|
16.90
|
14.12
|
11,500
|
|
|
12/27/2022
|
-0.40 / -2.37%
|
17.35
|
17.35
|
16.40
|
16.50
|
16.68
|
13.70
|
203,500
|
|
|
12/26/2022
|
-0.65 / -3.70%
|
17.70
|
17.70
|
16.80
|
16.90
|
17.16
|
14.04
|
33,200
|
|
|
12/23/2022
|
-0.35 / -1.96%
|
17.65
|
18.00
|
17.55
|
17.55
|
17.65
|
14.58
|
34,100
|
|
|
12/22/2022
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.79
|
14.87
|
51,700
|
|
|
12/21/2022
|
-0.60 / -3.26%
|
18.10
|
18.30
|
17.60
|
17.80
|
17.87
|
14.78
|
48,400
|
|
|
12/20/2022
|
-0.35 / -1.87%
|
18.60
|
18.70
|
17.70
|
18.40
|
17.97
|
15.28
|
185,600
|
|
|
12/19/2022
|
+0.25 / +1.35%
|
18.60
|
18.90
|
18.60
|
18.75
|
18.80
|
15.57
|
87,000
|
|
|
12/16/2022
|
-0.15 / -0.80%
|
18.35
|
18.80
|
18.05
|
18.50
|
18.41
|
15.36
|
119,200
|
|
|
12/15/2022
|
-0.15 / -0.80%
|
18.90
|
18.90
|
18.40
|
18.65
|
18.58
|
15.49
|
59,400
|
|
|
12/14/2022
|
+0.35 / +1.90%
|
19.20
|
19.20
|
18.45
|
18.80
|
18.98
|
15.61
|
57,900
|
|
|
12/13/2022
|
-0.55 / -2.89%
|
19.15
|
19.20
|
18.30
|
18.45
|
18.48
|
15.32
|
146,700
|
|
|
12/12/2022
|
+0.05 / +0.26%
|
18.95
|
19.45
|
18.95
|
19.00
|
19.15
|
15.78
|
122,500
|
|
|
12/9/2022
|
-0.20 / -1.04%
|
18.90
|
19.00
|
18.90
|
18.95
|
18.96
|
15.74
|
125,100
|
|
|
12/8/2022
|
+0.35 / +1.86%
|
19.10
|
19.25
|
18.50
|
19.15
|
19.03
|
15.90
|
177,400
|
|
|
12/7/2022
|
-0.50 / -2.59%
|
19.00
|
19.50
|
18.40
|
18.80
|
18.70
|
15.61
|
90,700
|
|
|
12/6/2022
|
+1.25 / +6.93%
|
18.00
|
19.30
|
17.50
|
19.30
|
18.45
|
16.03
|
431,100
|
|
|
12/5/2022
|
+0.30 / +1.69%
|
18.15
|
18.20
|
17.90
|
18.05
|
18.07
|
14.99
|
174,700
|
|
|
12/2/2022
|
+0.15 / +0.85%
|
17.05
|
17.75
|
17.05
|
17.75
|
17.49
|
14.74
|
89,400
|
|
|
12/1/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.20
|
17.60
|
17.65
|
14.62
|
204,500
|
|
|
11/30/2022
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.29
|
14.62
|
196,100
|
|
|
11/29/2022
|
+0.25 / +1.49%
|
17.10
|
17.30
|
16.25
|
17.00
|
16.91
|
14.12
|
111,000
|
|
|
11/28/2022
|
+0.75 / +4.69%
|
16.00
|
16.80
|
16.00
|
16.75
|
16.61
|
13.91
|
127,100
|
|
|
11/25/2022
|
+0.25 / +1.59%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.86
|
13.29
|
58,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.75
|
15.68
|
13.08
|
57,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|