|
|
Closing price on 12/18/2023
|
|
| Open |
24.20 |
| High |
24.55 |
| Low |
23.00 |
| Volume |
319,100 |
| Split-adjusted Price |
21.39 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-1.55 / -6.31%
|
24.20
|
24.55
|
23.00
|
23.00
|
23.85
|
21.39
|
319,100
|
|
|
12/15/2023
|
-0.25 / -1.01%
|
24.50
|
24.90
|
24.20
|
24.55
|
24.46
|
22.83
|
142,500
|
|
|
12/14/2023
|
-0.25 / -1.00%
|
25.30
|
25.30
|
24.50
|
24.80
|
24.93
|
23.06
|
221,500
|
|
|
12/13/2023
|
-0.35 / -1.38%
|
25.40
|
25.40
|
24.75
|
25.05
|
25.03
|
23.29
|
232,300
|
|
|
12/12/2023
|
+0.75 / +3.04%
|
24.65
|
25.45
|
24.35
|
25.40
|
25.13
|
23.62
|
652,300
|
|
|
12/11/2023
|
-0.30 / -1.20%
|
24.95
|
25.00
|
24.20
|
24.65
|
24.46
|
22.92
|
237,700
|
|
|
12/8/2023
|
0.00 / 0.00%
|
24.95
|
25.65
|
24.40
|
24.95
|
24.95
|
23.20
|
544,800
|
|
|
12/7/2023
|
+1.35 / +5.72%
|
23.60
|
24.95
|
23.10
|
24.95
|
24.00
|
23.20
|
1,049,400
|
|
|
12/6/2023
|
-0.65 / -2.68%
|
24.20
|
24.45
|
23.10
|
23.60
|
23.76
|
21.94
|
500,200
|
|
|
12/5/2023
|
0.00 / 0.00%
|
24.25
|
24.40
|
23.80
|
24.25
|
24.13
|
22.55
|
296,800
|
|
|
12/4/2023
|
+0.10 / +0.41%
|
24.15
|
24.30
|
23.75
|
24.25
|
24.01
|
22.55
|
506,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.75
|
24.15
|
23.94
|
22.46
|
181,700
|
|
|
11/30/2023
|
+0.70 / +2.99%
|
23.35
|
24.35
|
23.35
|
24.15
|
23.99
|
22.46
|
510,700
|
|
|
11/29/2023
|
-0.05 / -0.21%
|
23.50
|
23.70
|
23.20
|
23.45
|
23.35
|
21.80
|
221,900
|
|
|
11/28/2023
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.10
|
23.50
|
23.43
|
21.85
|
381,300
|
|
|
11/27/2023
|
+0.40 / +1.72%
|
23.60
|
23.80
|
23.20
|
23.60
|
23.49
|
21.94
|
503,200
|
|
|
11/24/2023
|
+1.20 / +5.45%
|
22.30
|
23.20
|
21.75
|
23.20
|
22.40
|
21.57
|
659,300
|
|
|
11/23/2023
|
-1.05 / -4.56%
|
22.90
|
23.60
|
22.00
|
22.00
|
23.06
|
20.46
|
543,900
|
|
|
11/22/2023
|
-0.25 / -1.07%
|
23.60
|
23.60
|
22.85
|
23.05
|
23.09
|
21.43
|
303,800
|
|
|
11/21/2023
|
+0.45 / +1.97%
|
23.00
|
23.65
|
22.70
|
23.30
|
23.16
|
21.66
|
533,800
|
|
|
11/20/2023
|
+0.95 / +4.34%
|
21.55
|
22.95
|
21.55
|
22.85
|
22.59
|
21.25
|
989,900
|
|
|
11/17/2023
|
+0.30 / +1.39%
|
22.50
|
22.80
|
21.85
|
21.90
|
22.20
|
20.36
|
928,000
|
|
|
11/16/2023
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.05
|
21.60
|
21.28
|
20.08
|
1,070,000
|
|
|
11/15/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.27
|
18.78
|
166,500
|
|
|
11/14/2023
|
+0.30 / +1.51%
|
20.25
|
20.35
|
20.05
|
20.20
|
20.14
|
18.78
|
544,300
|
|
|
11/13/2023
|
-0.35 / -1.73%
|
20.30
|
20.30
|
19.75
|
19.90
|
19.99
|
18.50
|
395,900
|
|
|
11/10/2023
|
-0.45 / -2.17%
|
20.50
|
20.80
|
20.20
|
20.25
|
20.48
|
18.83
|
523,700
|
|
|
11/9/2023
|
+0.20 / +0.98%
|
20.70
|
21.05
|
20.50
|
20.70
|
20.81
|
19.25
|
614,600
|
|
|
11/8/2023
|
+0.85 / +4.33%
|
19.65
|
20.50
|
19.30
|
20.50
|
19.81
|
19.06
|
684,800
|
|
|
11/7/2023
|
-0.05 / -0.25%
|
19.40
|
19.80
|
19.40
|
19.65
|
19.65
|
18.27
|
223,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|