|
Closing price on 11/17/2021
|
|
Open |
41.20 |
High |
41.20 |
Low |
40.10 |
Volume |
722,700 |
Split-adjusted Price |
31.11 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
-1.20 / -2.91%
|
41.20
|
41.20
|
40.10
|
40.10
|
40.49
|
31.11
|
722,700
|
|
11/16/2021
|
+1.65 / +4.16%
|
40.50
|
42.00
|
39.80
|
41.30
|
41.20
|
32.04
|
1,235,500
|
|
11/15/2021
|
+2.55 / +6.87%
|
37.80
|
39.65
|
37.80
|
39.65
|
38.97
|
30.76
|
2,514,900
|
|
11/12/2021
|
+0.15 / +0.41%
|
36.95
|
37.10
|
36.40
|
37.10
|
36.65
|
28.79
|
644,500
|
|
11/11/2021
|
+0.10 / +0.27%
|
37.45
|
37.85
|
36.00
|
36.95
|
36.99
|
28.67
|
856,800
|
|
11/10/2021
|
+0.80 / +2.22%
|
36.20
|
37.50
|
36.20
|
36.85
|
36.96
|
28.59
|
1,945,800
|
|
11/9/2021
|
+0.05 / +0.14%
|
36.00
|
36.85
|
35.70
|
36.05
|
36.06
|
27.97
|
451,200
|
|
11/8/2021
|
-0.05 / -0.14%
|
36.50
|
36.90
|
35.90
|
36.00
|
36.36
|
27.93
|
1,148,800
|
|
11/5/2021
|
+2.35 / +6.97%
|
33.70
|
36.05
|
33.70
|
36.05
|
35.62
|
27.97
|
875,000
|
|
11/4/2021
|
+0.50 / +1.51%
|
33.70
|
33.70
|
33.00
|
33.70
|
33.41
|
26.15
|
469,700
|
|
11/3/2021
|
-2.10 / -5.95%
|
35.30
|
35.55
|
33.00
|
33.20
|
34.82
|
25.76
|
841,200
|
|
11/2/2021
|
-0.80 / -2.22%
|
35.90
|
36.00
|
35.00
|
35.30
|
35.24
|
27.39
|
1,194,500
|
|
11/1/2021
|
-0.30 / -0.82%
|
36.40
|
37.00
|
35.95
|
36.10
|
36.25
|
28.01
|
561,500
|
|
10/29/2021
|
-0.85 / -2.28%
|
36.85
|
37.00
|
36.20
|
36.40
|
36.54
|
28.24
|
1,021,400
|
|
10/28/2021
|
+1.00 / +2.76%
|
36.80
|
37.80
|
36.55
|
37.25
|
37.08
|
28.90
|
882,100
|
|
10/27/2021
|
-0.35 / -0.96%
|
36.50
|
37.20
|
35.90
|
36.25
|
36.30
|
28.13
|
378,300
|
|
10/26/2021
|
+0.80 / +2.23%
|
35.80
|
36.60
|
35.00
|
36.60
|
35.75
|
28.40
|
490,000
|
|
10/25/2021
|
-2.10 / -5.54%
|
37.90
|
37.95
|
35.70
|
35.80
|
36.51
|
27.78
|
951,000
|
|
10/22/2021
|
+0.30 / +0.80%
|
37.95
|
38.30
|
37.50
|
37.90
|
37.83
|
29.41
|
642,200
|
|
10/21/2021
|
+0.80 / +2.17%
|
37.20
|
37.90
|
36.60
|
37.60
|
37.19
|
29.17
|
696,300
|
|
10/20/2021
|
+0.20 / +0.55%
|
37.00
|
37.40
|
36.60
|
36.80
|
36.88
|
28.55
|
836,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|