|
Closing price on 10/19/2021
|
|
Open |
35.30 |
High |
36.75 |
Low |
35.10 |
Volume |
883,100 |
Split-adjusted Price |
28.40 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2021
|
+1.30 / +3.68%
|
35.30
|
36.75
|
35.10
|
36.60
|
36.17
|
28.40
|
883,100
|
|
10/18/2021
|
-0.95 / -2.62%
|
36.30
|
36.60
|
35.10
|
35.30
|
35.82
|
27.39
|
1,056,600
|
|
10/15/2021
|
-0.45 / -1.23%
|
36.75
|
37.25
|
36.00
|
36.25
|
36.70
|
28.13
|
647,300
|
|
10/14/2021
|
+0.30 / +0.82%
|
36.40
|
37.80
|
36.25
|
36.70
|
36.82
|
28.48
|
860,300
|
|
10/13/2021
|
+1.65 / +4.75%
|
34.80
|
37.00
|
34.20
|
36.40
|
35.72
|
28.24
|
1,077,000
|
|
10/12/2021
|
-0.05 / -0.14%
|
35.00
|
35.50
|
34.75
|
34.75
|
35.09
|
26.96
|
525,700
|
|
10/11/2021
|
+0.60 / +1.75%
|
34.55
|
35.20
|
34.00
|
34.80
|
34.49
|
27.00
|
402,400
|
|
10/8/2021
|
-0.70 / -2.01%
|
35.50
|
35.50
|
34.20
|
34.20
|
34.50
|
26.54
|
644,500
|
|
10/7/2021
|
-0.10 / -0.29%
|
35.05
|
36.00
|
34.80
|
34.90
|
35.17
|
27.08
|
703,800
|
|
10/6/2021
|
-0.60 / -1.69%
|
35.10
|
36.00
|
34.85
|
35.00
|
35.23
|
27.16
|
957,100
|
|
10/5/2021
|
-0.40 / -1.11%
|
35.55
|
36.40
|
35.30
|
35.60
|
35.66
|
27.62
|
546,100
|
|
10/4/2021
|
0.00 / 0.00%
|
36.15
|
37.00
|
35.50
|
36.00
|
36.32
|
27.93
|
924,900
|
|
10/1/2021
|
+1.75 / +5.11%
|
33.90
|
36.50
|
33.60
|
36.00
|
35.50
|
27.93
|
1,538,900
|
|
9/30/2021
|
+1.30 / +3.95%
|
33.50
|
34.85
|
33.00
|
34.25
|
33.79
|
26.57
|
821,300
|
|
9/29/2021
|
+2.15 / +6.98%
|
30.80
|
32.95
|
30.00
|
32.95
|
32.08
|
25.57
|
798,900
|
|
9/28/2021
|
+0.30 / +0.98%
|
30.00
|
31.00
|
29.50
|
30.80
|
30.05
|
23.90
|
358,800
|
|
9/27/2021
|
-1.35 / -4.24%
|
31.85
|
31.90
|
30.50
|
30.50
|
30.96
|
23.66
|
421,600
|
|
9/24/2021
|
-0.95 / -2.90%
|
32.20
|
32.75
|
31.70
|
31.85
|
32.13
|
24.71
|
243,400
|
|
9/23/2021
|
-0.20 / -0.61%
|
33.00
|
33.45
|
32.80
|
32.80
|
33.17
|
25.45
|
674,600
|
|
9/22/2021
|
+0.15 / +0.46%
|
33.30
|
33.40
|
32.60
|
33.00
|
32.90
|
25.60
|
297,500
|
|
9/21/2021
|
-0.05 / -0.15%
|
32.40
|
32.90
|
32.00
|
32.85
|
32.42
|
25.49
|
285,800
|
|
9/20/2021
|
-0.15 / -0.45%
|
33.60
|
34.30
|
32.90
|
32.90
|
33.58
|
25.53
|
675,900
|
|
9/17/2021
|
+1.45 / +4.59%
|
31.50
|
33.40
|
30.60
|
33.05
|
31.49
|
25.64
|
686,400
|
|
9/16/2021
|
-0.70 / -2.17%
|
32.00
|
32.60
|
31.05
|
31.60
|
31.80
|
24.52
|
767,400
|
|
9/15/2021
|
-1.30 / -3.87%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.89
|
25.06
|
714,100
|
|
9/14/2021
|
0.00 / 0.00%
|
33.30
|
34.60
|
33.30
|
33.60
|
33.88
|
26.07
|
402,500
|
|
9/13/2021
|
-0.80 / -2.33%
|
34.10
|
34.30
|
33.40
|
33.60
|
33.78
|
26.07
|
567,700
|
|
9/10/2021
|
-0.50 / -1.43%
|
34.90
|
35.00
|
34.05
|
34.40
|
34.36
|
26.69
|
252,600
|
|
9/9/2021
|
+0.75 / +2.20%
|
34.00
|
35.10
|
33.35
|
34.90
|
34.07
|
27.08
|
741,200
|
|
9/8/2021
|
-1.35 / -3.80%
|
34.50
|
35.50
|
34.00
|
34.15
|
34.59
|
26.50
|
794,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|