|
Closing price on 12/15/2022
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.40 |
| Volume |
59,400 |
| Split-adjusted Price |
14.45 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
-0.15 / -0.80%
|
18.90
|
18.90
|
18.40
|
18.65
|
18.58
|
14.45
|
59,400
|
|
|
12/14/2022
|
+0.35 / +1.90%
|
19.20
|
19.20
|
18.45
|
18.80
|
18.98
|
14.57
|
57,900
|
|
|
12/13/2022
|
-0.55 / -2.89%
|
19.15
|
19.20
|
18.30
|
18.45
|
18.48
|
14.30
|
146,700
|
|
|
12/12/2022
|
+0.05 / +0.26%
|
18.95
|
19.45
|
18.95
|
19.00
|
19.15
|
14.72
|
122,500
|
|
|
12/9/2022
|
-0.20 / -1.04%
|
18.90
|
19.00
|
18.90
|
18.95
|
18.96
|
14.68
|
125,100
|
|
|
12/8/2022
|
+0.35 / +1.86%
|
19.10
|
19.25
|
18.50
|
19.15
|
19.03
|
14.84
|
177,400
|
|
|
12/7/2022
|
-0.50 / -2.59%
|
19.00
|
19.50
|
18.40
|
18.80
|
18.70
|
14.57
|
90,700
|
|
|
12/6/2022
|
+1.25 / +6.93%
|
18.00
|
19.30
|
17.50
|
19.30
|
18.45
|
14.95
|
431,100
|
|
|
12/5/2022
|
+0.30 / +1.69%
|
18.15
|
18.20
|
17.90
|
18.05
|
18.07
|
13.99
|
174,700
|
|
|
12/2/2022
|
+0.15 / +0.85%
|
17.05
|
17.75
|
17.05
|
17.75
|
17.49
|
13.75
|
89,400
|
|
|
12/1/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.20
|
17.60
|
17.65
|
13.64
|
204,500
|
|
|
11/30/2022
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.29
|
13.64
|
196,100
|
|
|
11/29/2022
|
+0.25 / +1.49%
|
17.10
|
17.30
|
16.25
|
17.00
|
16.91
|
13.17
|
111,000
|
|
|
11/28/2022
|
+0.75 / +4.69%
|
16.00
|
16.80
|
16.00
|
16.75
|
16.61
|
12.98
|
127,100
|
|
|
11/25/2022
|
+0.25 / +1.59%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.86
|
12.40
|
58,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.75
|
15.68
|
12.20
|
57,900
|
|
|
11/23/2022
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.65
|
15.75
|
15.76
|
12.20
|
41,300
|
|
|
11/22/2022
|
+0.30 / +1.94%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.82
|
12.24
|
110,500
|
|
|
11/21/2022
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.56
|
12.01
|
60,300
|
|
|
11/18/2022
|
0.00 / 0.00%
|
14.55
|
15.65
|
14.55
|
15.40
|
15.06
|
11.93
|
63,100
|
|
|
11/17/2022
|
+0.45 / +3.01%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.26
|
11.93
|
84,000
|
|
|
11/16/2022
|
+0.90 / +6.41%
|
13.20
|
15.00
|
13.10
|
14.95
|
13.51
|
11.58
|
178,900
|
|
|
11/15/2022
|
-1.05 / -6.95%
|
14.10
|
14.15
|
14.05
|
14.05
|
14.07
|
10.89
|
131,200
|
|
|
11/14/2022
|
-0.50 / -3.21%
|
15.70
|
15.70
|
14.55
|
15.10
|
14.66
|
11.70
|
259,400
|
|
|
11/11/2022
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.30
|
15.60
|
15.62
|
12.09
|
154,100
|
|
|
11/10/2022
|
-1.15 / -6.87%
|
16.10
|
16.65
|
15.60
|
15.60
|
15.92
|
12.09
|
304,200
|
|
|
11/9/2022
|
-0.05 / -0.30%
|
17.05
|
17.05
|
16.60
|
16.75
|
16.81
|
12.98
|
82,200
|
|
|
11/8/2022
|
0.00 / 0.00%
|
16.15
|
16.85
|
16.15
|
16.80
|
16.73
|
13.02
|
69,200
|
|
|
11/7/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.15
|
16.80
|
16.36
|
13.02
|
85,600
|
|
|
11/4/2022
|
-0.20 / -1.18%
|
16.70
|
17.25
|
16.40
|
16.80
|
16.76
|
13.02
|
144,500
|
|
|