|
|
Closing price on 11/4/2020
|
|
| Open |
15.75 |
| High |
15.95 |
| Low |
15.50 |
| Volume |
168,400 |
| Split-adjusted Price |
11.20 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.05 / +0.32%
|
15.75
|
15.95
|
15.50
|
15.75
|
15.72
|
11.20
|
168,400
|
|
|
11/3/2020
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.74
|
11.16
|
169,510
|
|
|
11/2/2020
|
+0.75 / +4.95%
|
15.15
|
15.95
|
15.15
|
15.90
|
15.71
|
11.31
|
402,070
|
|
|
10/30/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.90
|
15.15
|
15.09
|
10.77
|
177,940
|
|
|
10/29/2020
|
+0.25 / +1.68%
|
14.90
|
15.30
|
14.50
|
15.15
|
14.81
|
10.77
|
1,099,830
|
|
|
10/28/2020
|
-1.00 / -6.29%
|
15.80
|
15.80
|
14.90
|
14.90
|
15.28
|
10.59
|
554,730
|
|
|
10/27/2020
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.11
|
11.31
|
333,120
|
|
|
10/26/2020
|
-0.50 / -2.98%
|
16.80
|
16.90
|
16.30
|
16.30
|
16.47
|
11.59
|
758,740
|
|
|
10/23/2020
|
+0.05 / +0.30%
|
16.75
|
17.10
|
16.75
|
16.80
|
16.88
|
11.94
|
335,860
|
|
|
10/22/2020
|
+0.25 / +1.52%
|
16.60
|
16.90
|
16.60
|
16.75
|
16.74
|
11.91
|
370,410
|
|
|
10/21/2020
|
-0.20 / -1.20%
|
16.80
|
17.10
|
16.50
|
16.50
|
16.89
|
11.73
|
852,450
|
|
|
10/20/2020
|
+0.20 / +1.21%
|
16.40
|
16.75
|
16.35
|
16.70
|
16.63
|
11.87
|
422,490
|
|
|
10/19/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.60
|
11.73
|
236,810
|
|
|
10/16/2020
|
+0.05 / +0.30%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.47
|
11.73
|
734,490
|
|
|
10/15/2020
|
+0.20 / +1.23%
|
16.10
|
16.60
|
16.10
|
16.45
|
16.23
|
11.70
|
417,970
|
|
|
10/14/2020
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.20
|
16.25
|
16.27
|
11.55
|
411,740
|
|
|
10/13/2020
|
-0.30 / -1.81%
|
16.45
|
16.70
|
16.20
|
16.30
|
16.38
|
11.59
|
532,830
|
|
|
10/12/2020
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.81
|
11.80
|
448,130
|
|
|
10/9/2020
|
-0.05 / -0.29%
|
17.10
|
17.45
|
17.10
|
17.10
|
17.20
|
12.16
|
756,690
|
|
|
10/8/2020
|
+0.50 / +3.00%
|
16.80
|
17.30
|
16.60
|
17.15
|
17.02
|
12.19
|
1,425,380
|
|
|
10/7/2020
|
-0.20 / -1.19%
|
16.70
|
16.95
|
16.55
|
16.65
|
16.76
|
11.84
|
425,950
|
|
|
10/6/2020
|
-0.15 / -0.88%
|
17.15
|
17.15
|
16.80
|
16.85
|
16.88
|
11.98
|
484,990
|
|
|
10/5/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.04
|
12.09
|
462,520
|
|
|
10/2/2020
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.30
|
17.00
|
16.99
|
12.09
|
825,490
|
|
|
10/1/2020
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.80
|
17.40
|
17.10
|
12.37
|
892,600
|
|
|
9/30/2020
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.40
|
17.00
|
16.89
|
12.09
|
542,720
|
|
|
9/29/2020
|
-0.40 / -2.33%
|
17.20
|
17.70
|
16.60
|
16.80
|
17.26
|
11.94
|
1,278,670
|
|
|
9/28/2020
|
+0.90 / +5.52%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.78
|
12.23
|
1,906,860
|
|
|
9/25/2020
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.15
|
16.30
|
16.25
|
11.59
|
710,440
|
|
|
9/24/2020
|
+0.15 / +0.92%
|
16.15
|
16.60
|
16.15
|
16.45
|
16.37
|
11.70
|
792,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|