|
Closing price on 10/27/2020
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
333,120 |
| Split-adjusted Price |
10.55 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.11
|
10.55
|
333,120
|
|
|
10/26/2020
|
-0.50 / -2.98%
|
16.80
|
16.90
|
16.30
|
16.30
|
16.47
|
10.81
|
758,740
|
|
|
10/23/2020
|
+0.05 / +0.30%
|
16.75
|
17.10
|
16.75
|
16.80
|
16.88
|
11.14
|
335,860
|
|
|
10/22/2020
|
+0.25 / +1.52%
|
16.60
|
16.90
|
16.60
|
16.75
|
16.74
|
11.11
|
370,410
|
|
|
10/21/2020
|
-0.20 / -1.20%
|
16.80
|
17.10
|
16.50
|
16.50
|
16.89
|
10.95
|
852,450
|
|
|
10/20/2020
|
+0.20 / +1.21%
|
16.40
|
16.75
|
16.35
|
16.70
|
16.63
|
11.08
|
422,490
|
|
|
10/19/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.60
|
10.95
|
236,810
|
|
|
10/16/2020
|
+0.05 / +0.30%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.47
|
10.95
|
734,490
|
|
|
10/15/2020
|
+0.20 / +1.23%
|
16.10
|
16.60
|
16.10
|
16.45
|
16.23
|
10.91
|
417,970
|
|
|
10/14/2020
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.20
|
16.25
|
16.27
|
10.78
|
411,740
|
|
|
10/13/2020
|
-0.30 / -1.81%
|
16.45
|
16.70
|
16.20
|
16.30
|
16.38
|
10.81
|
532,830
|
|
|
10/12/2020
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.81
|
11.01
|
448,130
|
|
|
10/9/2020
|
-0.05 / -0.29%
|
17.10
|
17.45
|
17.10
|
17.10
|
17.20
|
11.34
|
756,690
|
|
|
10/8/2020
|
+0.50 / +3.00%
|
16.80
|
17.30
|
16.60
|
17.15
|
17.02
|
11.38
|
1,425,380
|
|
|
10/7/2020
|
-0.20 / -1.19%
|
16.70
|
16.95
|
16.55
|
16.65
|
16.76
|
11.04
|
425,950
|
|
|
10/6/2020
|
-0.15 / -0.88%
|
17.15
|
17.15
|
16.80
|
16.85
|
16.88
|
11.18
|
484,990
|
|
|
10/5/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.04
|
11.28
|
462,520
|
|
|
10/2/2020
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.30
|
17.00
|
16.99
|
11.28
|
825,490
|
|
|
10/1/2020
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.80
|
17.40
|
17.10
|
11.54
|
892,600
|
|
|
9/30/2020
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.40
|
17.00
|
16.89
|
11.28
|
542,720
|
|
|
9/29/2020
|
-0.40 / -2.33%
|
17.20
|
17.70
|
16.60
|
16.80
|
17.26
|
11.14
|
1,278,670
|
|
|
9/28/2020
|
+0.90 / +5.52%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.78
|
11.41
|
1,906,860
|
|
|
9/25/2020
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.15
|
16.30
|
16.25
|
10.81
|
710,440
|
|
|
9/24/2020
|
+0.15 / +0.92%
|
16.15
|
16.60
|
16.15
|
16.45
|
16.37
|
10.91
|
792,030
|
|
|
9/23/2020
|
-0.05 / -0.31%
|
16.35
|
16.55
|
16.25
|
16.30
|
16.32
|
10.81
|
1,431,140
|
|
|
9/22/2020
|
+0.10 / +0.62%
|
16.10
|
16.60
|
16.00
|
16.35
|
16.37
|
10.85
|
783,320
|
|
|
9/21/2020
|
-0.55 / -3.27%
|
16.80
|
16.85
|
16.20
|
16.25
|
16.49
|
10.78
|
814,990
|
|
|
9/18/2020
|
-0.15 / -0.88%
|
16.95
|
16.95
|
16.70
|
16.80
|
16.88
|
11.14
|
287,060
|
|
|
9/17/2020
|
+0.25 / +1.50%
|
16.70
|
17.00
|
16.30
|
16.95
|
16.70
|
11.24
|
619,660
|
|
|
9/16/2020
|
-0.15 / -0.89%
|
16.75
|
16.85
|
16.55
|
16.70
|
16.66
|
11.08
|
375,020
|
|
|