|
|
Closing price on 11/25/2019
|
|
| Open |
14.95 |
| High |
15.00 |
| Low |
14.85 |
| Volume |
49,410 |
| Split-adjusted Price |
9.54 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
+0.10 / +0.67%
|
14.95
|
15.00
|
14.85
|
15.00
|
14.88
|
9.54
|
49,410
|
|
|
11/22/2019
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.85
|
14.90
|
14.86
|
9.48
|
92,760
|
|
|
11/21/2019
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.83
|
9.44
|
4,040
|
|
|
11/20/2019
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.65
|
14.80
|
14.75
|
9.41
|
13,020
|
|
|
11/19/2019
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.85
|
14.86
|
9.44
|
5,990
|
|
|
11/18/2019
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.80
|
14.83
|
9.41
|
19,670
|
|
|
11/15/2019
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.40
|
14.75
|
14.70
|
9.38
|
17,210
|
|
|
11/14/2019
|
+0.05 / +0.35%
|
14.50
|
14.55
|
14.35
|
14.45
|
14.39
|
9.19
|
885,520
|
|
|
11/13/2019
|
-0.35 / -2.37%
|
14.70
|
14.75
|
14.40
|
14.40
|
14.57
|
9.16
|
41,730
|
|
|
11/12/2019
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.50
|
14.75
|
14.58
|
9.38
|
6,240
|
|
|
11/11/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.69
|
9.41
|
4,900
|
|
|
11/8/2019
|
+0.15 / +1.02%
|
14.70
|
14.80
|
14.65
|
14.80
|
14.74
|
9.41
|
9,770
|
|
|
11/7/2019
|
-0.35 / -2.33%
|
15.10
|
15.10
|
14.50
|
14.65
|
14.67
|
9.32
|
89,200
|
|
|
11/6/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.85
|
15.00
|
14.97
|
9.54
|
9,820
|
|
|
11/5/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
9.48
|
30,340
|
|
|
11/4/2019
|
-0.30 / -1.97%
|
15.25
|
15.25
|
14.80
|
14.90
|
15.01
|
9.48
|
284,710
|
|
|
11/1/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.15
|
9.67
|
415,900
|
|
|
10/31/2019
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.14
|
9.60
|
6,210
|
|
|
10/30/2019
|
+0.15 / +1.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.05
|
9.67
|
18,410
|
|
|
10/29/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.05
|
14.99
|
9.57
|
53,170
|
|
|
10/28/2019
|
-0.25 / -1.63%
|
15.30
|
15.40
|
15.05
|
15.05
|
15.28
|
9.57
|
16,160
|
|
|
10/25/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.20
|
9.73
|
20,060
|
|
|
10/24/2019
|
+0.05 / +0.33%
|
15.25
|
15.45
|
15.25
|
15.30
|
15.27
|
9.73
|
11,920
|
|
|
10/23/2019
|
+0.15 / +0.99%
|
15.35
|
15.50
|
15.25
|
15.25
|
15.34
|
9.70
|
7,890
|
|
|
10/22/2019
|
-0.70 / -4.43%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.30
|
9.60
|
15,560
|
|
|
10/21/2019
|
+0.20 / +1.28%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.80
|
10.05
|
32,650
|
|
|
10/18/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
9.92
|
24,570
|
|
|
10/17/2019
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.35
|
15.50
|
15.38
|
9.86
|
49,300
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.30
|
15.35
|
15.38
|
9.76
|
14,430
|
|
|
10/15/2019
|
+0.35 / +2.33%
|
15.00
|
15.40
|
15.00
|
15.35
|
15.23
|
9.76
|
38,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|