|
|
Closing price on 10/4/2022
|
|
| Open |
22.35 |
| High |
22.35 |
| Low |
20.20 |
| Volume |
190,400 |
| Split-adjusted Price |
15.65 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2022
|
-0.50 / -1.88%
|
26.65
|
26.70
|
26.05
|
26.15
|
26.27
|
20.26
|
286,500
|
|
|
8/30/2022
|
-0.35 / -1.30%
|
27.50
|
27.70
|
26.50
|
26.65
|
27.04
|
20.65
|
528,300
|
|
|
8/29/2022
|
+1.15 / +4.45%
|
25.25
|
27.35
|
25.25
|
27.00
|
26.78
|
20.92
|
1,186,400
|
|
|
8/26/2022
|
0.00 / 0.00%
|
26.40
|
26.75
|
25.50
|
25.85
|
26.24
|
20.03
|
403,300
|
|
|
8/25/2022
|
+1.65 / +6.82%
|
24.70
|
25.85
|
24.45
|
25.85
|
25.38
|
20.03
|
975,700
|
|
|
8/24/2022
|
+0.65 / +2.76%
|
23.95
|
24.70
|
23.55
|
24.20
|
24.29
|
18.75
|
247,600
|
|
|
8/23/2022
|
+0.35 / +1.51%
|
23.05
|
23.55
|
23.00
|
23.55
|
23.17
|
18.25
|
158,200
|
|
|
8/22/2022
|
-0.50 / -2.11%
|
23.15
|
23.65
|
23.15
|
23.20
|
23.24
|
17.98
|
211,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|