|
Closing price on 10/4/2023
|
|
| Open |
18.40 |
| High |
19.75 |
| Low |
18.40 |
| Volume |
215,900 |
| Split-adjusted Price |
18.04 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.80 / +4.30%
|
18.40
|
19.75
|
18.40
|
19.40
|
19.22
|
18.04
|
215,900
|
|
|
10/3/2023
|
-0.75 / -3.88%
|
19.00
|
19.15
|
18.60
|
18.60
|
18.74
|
17.29
|
70,900
|
|
|
10/2/2023
|
+0.45 / +2.38%
|
19.10
|
19.45
|
18.70
|
19.35
|
19.24
|
17.99
|
181,000
|
|
|
9/29/2023
|
+0.10 / +0.53%
|
18.75
|
18.95
|
18.70
|
18.90
|
18.84
|
17.57
|
57,700
|
|
|
9/28/2023
|
+0.10 / +0.53%
|
18.95
|
18.95
|
18.70
|
18.80
|
18.79
|
17.48
|
83,300
|
|
|
9/27/2023
|
+0.25 / +1.36%
|
18.45
|
18.70
|
18.35
|
18.70
|
18.51
|
17.39
|
87,300
|
|
|
9/26/2023
|
-0.10 / -0.54%
|
18.50
|
18.95
|
18.10
|
18.45
|
18.50
|
17.16
|
208,400
|
|
|
9/25/2023
|
-1.30 / -6.55%
|
19.80
|
19.90
|
18.55
|
18.55
|
19.17
|
17.25
|
237,100
|
|
|
9/22/2023
|
-0.35 / -1.73%
|
19.65
|
20.20
|
19.20
|
19.85
|
19.57
|
18.46
|
371,000
|
|
|
9/21/2023
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.90
|
20.20
|
20.11
|
18.78
|
138,600
|
|
|
9/20/2023
|
+0.30 / +1.51%
|
19.90
|
20.25
|
19.90
|
20.20
|
20.10
|
18.78
|
180,900
|
|
|
9/19/2023
|
+0.35 / +1.79%
|
19.55
|
20.00
|
19.35
|
19.90
|
19.62
|
18.50
|
271,100
|
|
|
9/18/2023
|
-0.25 / -1.26%
|
19.80
|
19.90
|
19.50
|
19.55
|
19.64
|
18.18
|
206,000
|
|
|
9/15/2023
|
-0.20 / -1.00%
|
20.05
|
20.30
|
19.80
|
19.80
|
20.01
|
18.41
|
236,500
|
|
|
9/14/2023
|
-0.40 / -1.96%
|
20.60
|
20.60
|
19.85
|
20.00
|
20.05
|
18.60
|
323,000
|
|
|
9/13/2023
|
-0.10 / -0.49%
|
20.50
|
21.00
|
19.95
|
20.40
|
20.44
|
18.97
|
288,800
|
|
|
9/12/2023
|
-0.30 / -1.44%
|
20.30
|
20.85
|
20.20
|
20.50
|
20.38
|
19.06
|
741,100
|
|
|
9/11/2023
|
0.00 / 0.00%
|
21.30
|
21.70
|
20.80
|
20.80
|
21.10
|
19.34
|
752,700
|
|
|
9/8/2023
|
+1.35 / +6.94%
|
20.40
|
20.80
|
20.30
|
20.80
|
20.69
|
19.34
|
739,100
|
|
|
9/7/2023
|
-0.15 / -0.77%
|
19.65
|
19.65
|
19.40
|
19.45
|
19.52
|
18.08
|
211,300
|
|
|
9/6/2023
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.56
|
18.22
|
336,000
|
|
|
9/5/2023
|
+0.10 / +0.52%
|
19.55
|
19.60
|
19.20
|
19.40
|
19.37
|
18.04
|
290,100
|
|
|
8/31/2023
|
+0.50 / +2.66%
|
18.85
|
19.30
|
18.70
|
19.30
|
19.05
|
17.95
|
203,900
|
|
|
8/30/2023
|
-0.05 / -0.27%
|
19.10
|
19.10
|
18.75
|
18.80
|
18.81
|
17.48
|
138,700
|
|
|
8/29/2023
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.85
|
18.85
|
19.03
|
17.53
|
240,900
|
|
|
8/28/2023
|
+0.45 / +2.42%
|
18.70
|
19.35
|
18.60
|
19.05
|
19.07
|
17.71
|
204,300
|
|
|
8/25/2023
|
0.00 / 0.00%
|
18.60
|
18.75
|
18.50
|
18.60
|
18.61
|
17.29
|
112,400
|
|
|
8/24/2023
|
+0.25 / +1.36%
|
18.40
|
18.60
|
18.25
|
18.60
|
18.42
|
17.29
|
88,400
|
|
|
8/23/2023
|
-0.15 / -0.81%
|
18.50
|
18.65
|
18.25
|
18.35
|
18.38
|
17.06
|
90,700
|
|
|
8/22/2023
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.55
|
18.50
|
18.10
|
17.20
|
200,100
|
|
|