|
|
Closing price on 11/3/2022
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
261,800 |
| Split-adjusted Price |
14.12 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.20
|
17.00
|
16.85
|
14.12
|
261,800
|
|
|
11/2/2022
|
-0.40 / -2.35%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.88
|
13.79
|
82,800
|
|
|
11/1/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.09
|
14.12
|
67,200
|
|
|
10/31/2022
|
-0.50 / -2.84%
|
17.60
|
17.80
|
16.40
|
17.10
|
16.96
|
14.20
|
153,600
|
|
|
10/28/2022
|
+0.20 / +1.15%
|
17.40
|
17.95
|
17.40
|
17.60
|
17.65
|
14.62
|
139,400
|
|
|
10/27/2022
|
+1.10 / +6.75%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.87
|
14.45
|
201,200
|
|
|
10/26/2022
|
-0.15 / -0.91%
|
16.15
|
16.70
|
16.00
|
16.30
|
16.18
|
13.54
|
65,900
|
|
|
10/25/2022
|
+0.35 / +2.17%
|
16.10
|
17.05
|
15.70
|
16.45
|
16.30
|
13.66
|
221,500
|
|
|
10/24/2022
|
-0.95 / -5.57%
|
17.00
|
17.40
|
15.95
|
16.10
|
16.60
|
13.37
|
276,200
|
|
|
10/21/2022
|
-1.10 / -6.06%
|
18.20
|
18.20
|
17.05
|
17.05
|
17.50
|
14.16
|
262,500
|
|
|
10/20/2022
|
-0.35 / -1.89%
|
18.50
|
18.60
|
18.00
|
18.15
|
18.29
|
15.07
|
118,500
|
|
|
10/19/2022
|
+0.45 / +2.49%
|
18.20
|
18.50
|
18.10
|
18.50
|
18.31
|
15.36
|
170,400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
18.60
|
18.65
|
18.05
|
18.05
|
18.38
|
14.99
|
238,200
|
|
|
10/17/2022
|
-0.55 / -2.96%
|
18.40
|
18.60
|
17.70
|
18.05
|
18.03
|
14.99
|
382,400
|
|
|
10/14/2022
|
+0.45 / +2.48%
|
18.35
|
18.80
|
18.35
|
18.60
|
18.53
|
15.45
|
231,400
|
|
|
10/13/2022
|
-0.25 / -1.36%
|
18.50
|
18.50
|
17.75
|
18.15
|
18.09
|
15.07
|
212,900
|
|
|
10/12/2022
|
+0.55 / +3.08%
|
17.90
|
18.60
|
17.85
|
18.40
|
18.38
|
15.28
|
192,100
|
|
|
10/11/2022
|
-0.70 / -3.77%
|
18.95
|
18.95
|
17.60
|
17.85
|
18.09
|
14.83
|
251,200
|
|
|
10/10/2022
|
+0.40 / +2.20%
|
17.10
|
18.70
|
17.10
|
18.55
|
18.11
|
15.41
|
398,500
|
|
|
10/7/2022
|
-1.35 / -6.92%
|
19.25
|
19.50
|
18.15
|
18.15
|
18.69
|
15.07
|
426,400
|
|
|
10/6/2022
|
-1.40 / -6.70%
|
20.75
|
20.90
|
19.50
|
19.50
|
20.01
|
16.20
|
243,500
|
|
|
10/5/2022
|
+0.70 / +3.47%
|
20.50
|
20.95
|
20.40
|
20.90
|
20.63
|
17.36
|
155,700
|
|
|
10/4/2022
|
-1.30 / -6.05%
|
22.35
|
22.35
|
20.20
|
20.20
|
20.97
|
16.78
|
190,400
|
|
|
10/3/2022
|
-1.60 / -6.93%
|
22.85
|
22.85
|
21.50
|
21.50
|
22.00
|
17.86
|
172,500
|
|
|
9/30/2022
|
+0.35 / +1.54%
|
22.25
|
23.10
|
22.25
|
23.10
|
22.58
|
19.19
|
221,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.50
|
22.75
|
22.85
|
18.89
|
100,400
|
|
|
9/28/2022
|
+0.05 / +0.22%
|
22.50
|
22.90
|
22.50
|
22.75
|
22.71
|
18.89
|
141,900
|
|
|
9/27/2022
|
-0.05 / -0.22%
|
22.50
|
23.05
|
22.50
|
22.70
|
22.79
|
18.85
|
67,800
|
|
|
9/26/2022
|
-1.05 / -4.41%
|
23.05
|
23.70
|
22.35
|
22.75
|
22.74
|
18.89
|
163,000
|
|
|
9/23/2022
|
-0.20 / -0.83%
|
24.00
|
24.05
|
23.75
|
23.80
|
23.94
|
19.77
|
144,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|