|
|
Closing price on 10/14/2022
|
|
| Open |
18.35 |
| High |
18.80 |
| Low |
18.35 |
| Volume |
231,400 |
| Split-adjusted Price |
14.41 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+0.45 / +2.48%
|
18.35
|
18.80
|
18.35
|
18.60
|
18.53
|
14.41
|
231,400
|
|
|
10/13/2022
|
-0.25 / -1.36%
|
18.50
|
18.50
|
17.75
|
18.15
|
18.09
|
14.06
|
212,900
|
|
|
10/12/2022
|
+0.55 / +3.08%
|
17.90
|
18.60
|
17.85
|
18.40
|
18.38
|
14.26
|
192,100
|
|
|
10/11/2022
|
-0.70 / -3.77%
|
18.95
|
18.95
|
17.60
|
17.85
|
18.09
|
13.83
|
251,200
|
|
|
10/10/2022
|
+0.40 / +2.20%
|
17.10
|
18.70
|
17.10
|
18.55
|
18.11
|
14.37
|
398,500
|
|
|
10/7/2022
|
-1.35 / -6.92%
|
19.25
|
19.50
|
18.15
|
18.15
|
18.69
|
14.06
|
426,400
|
|
|
10/6/2022
|
-1.40 / -6.70%
|
20.75
|
20.90
|
19.50
|
19.50
|
20.01
|
15.11
|
243,500
|
|
|
10/5/2022
|
+0.70 / +3.47%
|
20.50
|
20.95
|
20.40
|
20.90
|
20.63
|
16.19
|
155,700
|
|
|
10/4/2022
|
-1.30 / -6.05%
|
22.35
|
22.35
|
20.20
|
20.20
|
20.97
|
15.65
|
190,400
|
|
|
10/3/2022
|
-1.60 / -6.93%
|
22.85
|
22.85
|
21.50
|
21.50
|
22.00
|
16.66
|
172,500
|
|
|
9/30/2022
|
+0.35 / +1.54%
|
22.25
|
23.10
|
22.25
|
23.10
|
22.58
|
17.90
|
221,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.50
|
22.75
|
22.85
|
17.63
|
100,400
|
|
|
9/28/2022
|
+0.05 / +0.22%
|
22.50
|
22.90
|
22.50
|
22.75
|
22.71
|
17.63
|
141,900
|
|
|
9/27/2022
|
-0.05 / -0.22%
|
22.50
|
23.05
|
22.50
|
22.70
|
22.79
|
17.59
|
67,800
|
|
|
9/26/2022
|
-1.05 / -4.41%
|
23.05
|
23.70
|
22.35
|
22.75
|
22.74
|
17.63
|
163,000
|
|
|
9/23/2022
|
-0.20 / -0.83%
|
24.00
|
24.05
|
23.75
|
23.80
|
23.94
|
18.44
|
144,500
|
|
|
9/22/2022
|
+0.40 / +1.69%
|
23.35
|
24.05
|
23.30
|
24.00
|
23.67
|
18.60
|
169,400
|
|
|
9/21/2022
|
0.00 / 0.00%
|
23.30
|
23.60
|
22.00
|
23.60
|
23.16
|
18.29
|
291,400
|
|
|
9/20/2022
|
+0.65 / +2.83%
|
23.40
|
23.60
|
22.35
|
23.60
|
22.93
|
18.29
|
237,600
|
|
|
9/19/2022
|
-1.70 / -6.90%
|
24.65
|
24.65
|
22.95
|
22.95
|
23.44
|
17.78
|
452,200
|
|
|
9/16/2022
|
-1.00 / -3.90%
|
25.65
|
25.80
|
24.55
|
24.65
|
25.20
|
19.10
|
189,900
|
|
|
9/15/2022
|
+0.90 / +3.64%
|
24.75
|
25.70
|
24.75
|
25.65
|
25.39
|
19.87
|
450,200
|
|
|
9/14/2022
|
-0.20 / -0.80%
|
24.55
|
24.75
|
24.25
|
24.75
|
24.49
|
19.18
|
192,700
|
|
|
9/13/2022
|
0.00 / 0.00%
|
25.25
|
25.25
|
24.75
|
24.95
|
24.95
|
19.33
|
165,900
|
|
|
9/12/2022
|
+0.15 / +0.60%
|
25.05
|
25.30
|
24.75
|
24.95
|
25.05
|
19.33
|
377,400
|
|
|
9/9/2022
|
+0.20 / +0.81%
|
24.60
|
24.85
|
24.10
|
24.80
|
24.48
|
19.22
|
192,900
|
|
|
9/8/2022
|
+0.15 / +0.61%
|
24.15
|
25.00
|
23.80
|
24.60
|
24.43
|
19.06
|
400,400
|
|
|
9/7/2022
|
-1.05 / -4.12%
|
25.50
|
25.75
|
24.45
|
24.45
|
25.19
|
18.95
|
324,800
|
|
|
9/6/2022
|
-1.15 / -4.32%
|
26.40
|
26.60
|
25.50
|
25.50
|
25.99
|
19.76
|
487,900
|
|
|
9/5/2022
|
+0.50 / +1.91%
|
26.30
|
27.00
|
25.90
|
26.65
|
26.53
|
20.65
|
341,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|