|
|
Closing price on 11/4/2019
|
|
| Open |
15.25 |
| High |
15.25 |
| Low |
14.80 |
| Volume |
284,710 |
| Split-adjusted Price |
8.96 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
-0.30 / -1.97%
|
15.25
|
15.25
|
14.80
|
14.90
|
15.01
|
8.96
|
284,710
|
|
|
11/1/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.15
|
9.14
|
415,900
|
|
|
10/31/2019
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.14
|
9.08
|
6,210
|
|
|
10/30/2019
|
+0.15 / +1.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.05
|
9.14
|
18,410
|
|
|
10/29/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.05
|
14.99
|
9.05
|
53,170
|
|
|
10/28/2019
|
-0.25 / -1.63%
|
15.30
|
15.40
|
15.05
|
15.05
|
15.28
|
9.05
|
16,160
|
|
|
10/25/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.20
|
9.20
|
20,060
|
|
|
10/24/2019
|
+0.05 / +0.33%
|
15.25
|
15.45
|
15.25
|
15.30
|
15.27
|
9.20
|
11,920
|
|
|
10/23/2019
|
+0.15 / +0.99%
|
15.35
|
15.50
|
15.25
|
15.25
|
15.34
|
9.17
|
7,890
|
|
|
10/22/2019
|
-0.70 / -4.43%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.30
|
9.08
|
15,560
|
|
|
10/21/2019
|
+0.20 / +1.28%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.80
|
9.50
|
32,650
|
|
|
10/18/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
9.38
|
24,570
|
|
|
10/17/2019
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.35
|
15.50
|
15.38
|
9.32
|
49,300
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.30
|
15.35
|
15.38
|
9.23
|
14,430
|
|
|
10/15/2019
|
+0.35 / +2.33%
|
15.00
|
15.40
|
15.00
|
15.35
|
15.23
|
9.23
|
38,150
|
|
|
10/14/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.95
|
15.00
|
14.97
|
9.02
|
33,670
|
|
|
10/11/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.98
|
9.02
|
19,160
|
|
|
10/10/2019
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.95
|
15.00
|
15.06
|
9.02
|
111,090
|
|
|
10/9/2019
|
+0.10 / +0.66%
|
15.15
|
15.20
|
14.95
|
15.20
|
15.19
|
9.14
|
476,090
|
|
|
10/8/2019
|
+0.15 / +1.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.13
|
9.08
|
14,610
|
|
|
10/7/2019
|
-0.15 / -0.99%
|
15.20
|
15.35
|
14.95
|
14.95
|
15.14
|
8.99
|
63,340
|
|
|
10/4/2019
|
+0.35 / +2.37%
|
14.75
|
15.30
|
14.75
|
15.10
|
15.13
|
9.08
|
63,260
|
|
|
10/3/2019
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.99
|
8.87
|
5,870
|
|
|
10/2/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
8.96
|
30,570
|
|
|
10/1/2019
|
+0.10 / +0.67%
|
14.90
|
15.05
|
14.90
|
15.00
|
14.95
|
9.02
|
17,320
|
|
|
9/30/2019
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.88
|
8.96
|
14,520
|
|
|
9/27/2019
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.70
|
14.80
|
14.79
|
8.90
|
20,960
|
|
|
9/26/2019
|
+0.15 / +1.02%
|
14.65
|
14.80
|
14.65
|
14.80
|
14.73
|
8.90
|
17,620
|
|
|
9/25/2019
|
-0.15 / -1.01%
|
14.80
|
14.80
|
14.65
|
14.65
|
14.72
|
8.81
|
34,640
|
|
|
9/24/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.79
|
8.90
|
56,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|