|
|
Closing price on 12/1/2020
|
|
| Open |
15.25 |
| High |
15.55 |
| Low |
15.20 |
| Volume |
276,240 |
| Split-adjusted Price |
11.38 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.05 / -0.32%
|
15.25
|
15.55
|
15.20
|
15.50
|
15.42
|
11.38
|
276,240
|
|
|
11/30/2020
|
-0.10 / -0.64%
|
15.75
|
15.75
|
15.55
|
15.55
|
15.64
|
11.42
|
533,110
|
|
|
11/27/2020
|
+0.20 / +1.29%
|
15.45
|
15.80
|
15.45
|
15.65
|
15.67
|
11.49
|
410,930
|
|
|
11/26/2020
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.40
|
15.45
|
15.46
|
11.35
|
169,030
|
|
|
11/25/2020
|
-0.30 / -1.90%
|
15.85
|
15.90
|
15.50
|
15.50
|
15.63
|
11.38
|
515,040
|
|
|
11/24/2020
|
+0.55 / +3.61%
|
15.25
|
15.95
|
15.25
|
15.80
|
15.53
|
11.60
|
1,029,180
|
|
|
11/23/2020
|
-0.15 / -0.97%
|
15.35
|
15.35
|
15.15
|
15.25
|
15.25
|
11.20
|
291,390
|
|
|
11/20/2020
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.49
|
11.31
|
210,590
|
|
|
11/19/2020
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.20
|
15.60
|
15.35
|
11.46
|
450,520
|
|
|
11/18/2020
|
-0.30 / -1.88%
|
16.00
|
16.05
|
15.50
|
15.65
|
15.75
|
11.13
|
412,620
|
|
|
11/17/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
15.95
|
15.89
|
11.34
|
200,220
|
|
|
11/16/2020
|
-0.25 / -1.54%
|
16.40
|
16.40
|
15.90
|
15.95
|
16.04
|
11.34
|
350,870
|
|
|
11/13/2020
|
-0.05 / -0.31%
|
16.15
|
16.40
|
16.15
|
16.20
|
16.27
|
11.52
|
272,290
|
|
|
11/12/2020
|
+0.15 / +0.93%
|
16.05
|
16.45
|
15.90
|
16.25
|
16.09
|
11.55
|
398,870
|
|
|
11/11/2020
|
-0.05 / -0.31%
|
16.15
|
16.25
|
16.05
|
16.10
|
16.14
|
11.45
|
197,840
|
|
|
11/10/2020
|
0.00 / 0.00%
|
16.15
|
16.30
|
15.90
|
16.15
|
16.11
|
11.48
|
390,460
|
|
|
11/9/2020
|
+0.50 / +3.19%
|
15.75
|
16.15
|
15.70
|
16.15
|
16.01
|
11.48
|
387,910
|
|
|
11/6/2020
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.55
|
15.65
|
15.65
|
11.13
|
144,910
|
|
|
11/5/2020
|
-0.10 / -0.63%
|
15.75
|
15.95
|
15.65
|
15.65
|
15.79
|
11.13
|
355,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|