|
|
Closing price on 12/11/2019
|
|
| Open |
12.65 |
| High |
12.85 |
| Low |
11.75 |
| Volume |
229,400 |
| Split-adjusted Price |
8.02 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
-0.15 / -1.19%
|
12.65
|
12.85
|
11.75
|
12.45
|
11.88
|
8.02
|
229,400
|
|
|
12/10/2019
|
-0.90 / -6.67%
|
13.50
|
13.55
|
12.60
|
12.60
|
12.87
|
8.12
|
389,630
|
|
|
12/9/2019
|
-0.70 / -4.93%
|
14.25
|
14.45
|
13.40
|
13.50
|
13.87
|
8.70
|
212,620
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.21
|
9.15
|
69,970
|
|
|
12/5/2019
|
-0.45 / -3.07%
|
14.65
|
14.65
|
14.20
|
14.20
|
14.36
|
9.15
|
47,780
|
|
|
12/4/2019
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.63
|
9.44
|
161,920
|
|
|
12/3/2019
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.55
|
14.65
|
14.60
|
9.44
|
10,000
|
|
|
12/2/2019
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.55
|
14.60
|
14.57
|
9.41
|
8,580
|
|
|
11/29/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.55
|
14.70
|
14.59
|
9.47
|
6,580
|
|
|
11/28/2019
|
+0.45 / +3.16%
|
14.25
|
14.70
|
14.25
|
14.70
|
14.37
|
9.47
|
8,280
|
|
|
11/27/2019
|
-0.45 / -3.06%
|
14.70
|
14.70
|
14.25
|
14.25
|
14.56
|
9.18
|
69,760
|
|
|
11/26/2019
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.79
|
9.47
|
21,170
|
|
|
11/25/2019
|
+0.10 / +0.67%
|
14.95
|
15.00
|
14.85
|
15.00
|
14.88
|
9.67
|
49,410
|
|
|
11/22/2019
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.85
|
14.90
|
14.86
|
9.60
|
92,760
|
|
|
11/21/2019
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.83
|
9.57
|
4,040
|
|
|
11/20/2019
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.65
|
14.80
|
14.75
|
9.54
|
13,020
|
|
|
11/19/2019
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.85
|
14.86
|
9.57
|
5,990
|
|
|
11/18/2019
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.80
|
14.83
|
9.54
|
19,670
|
|
|
11/15/2019
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.40
|
14.75
|
14.70
|
9.50
|
17,210
|
|
|
11/14/2019
|
+0.05 / +0.35%
|
14.50
|
14.55
|
14.35
|
14.45
|
14.39
|
9.31
|
885,520
|
|
|
11/13/2019
|
-0.35 / -2.37%
|
14.70
|
14.75
|
14.40
|
14.40
|
14.57
|
9.28
|
41,730
|
|
|
11/12/2019
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.50
|
14.75
|
14.58
|
9.50
|
6,240
|
|
|
11/11/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.69
|
9.54
|
4,900
|
|
|
11/8/2019
|
+0.15 / +1.02%
|
14.70
|
14.80
|
14.65
|
14.80
|
14.74
|
9.54
|
9,770
|
|
|
11/7/2019
|
-0.35 / -2.33%
|
15.10
|
15.10
|
14.50
|
14.65
|
14.67
|
9.44
|
89,200
|
|
|
11/6/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.85
|
15.00
|
14.97
|
9.67
|
9,820
|
|
|
11/5/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
9.60
|
30,340
|
|
|
11/4/2019
|
-0.30 / -1.97%
|
15.25
|
15.25
|
14.80
|
14.90
|
15.01
|
9.60
|
284,710
|
|
|
11/1/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.15
|
9.79
|
415,900
|
|
|
10/31/2019
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.14
|
9.73
|
6,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|