|
|
Closing price on 12/22/2023
|
|
| Open |
24.35 |
| High |
24.75 |
| Low |
24.00 |
| Volume |
98,700 |
| Split-adjusted Price |
22.35 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
0.00 / 0.00%
|
24.35
|
24.75
|
24.00
|
24.35
|
24.22
|
22.35
|
98,700
|
|
|
12/21/2023
|
+0.75 / +3.18%
|
23.50
|
24.40
|
23.20
|
24.35
|
23.89
|
22.35
|
334,100
|
|
|
12/20/2023
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.35
|
23.60
|
23.53
|
21.66
|
111,900
|
|
|
12/19/2023
|
+0.70 / +3.04%
|
22.95
|
23.70
|
22.90
|
23.70
|
23.22
|
21.75
|
251,300
|
|
|
12/18/2023
|
-1.55 / -6.31%
|
24.20
|
24.55
|
23.00
|
23.00
|
23.85
|
21.11
|
319,100
|
|
|
12/15/2023
|
-0.25 / -1.01%
|
24.50
|
24.90
|
24.20
|
24.55
|
24.46
|
22.53
|
142,500
|
|
|
12/14/2023
|
-0.25 / -1.00%
|
25.30
|
25.30
|
24.50
|
24.80
|
24.93
|
22.76
|
221,500
|
|
|
12/13/2023
|
-0.35 / -1.38%
|
25.40
|
25.40
|
24.75
|
25.05
|
25.03
|
22.99
|
232,300
|
|
|
12/12/2023
|
+0.75 / +3.04%
|
24.65
|
25.45
|
24.35
|
25.40
|
25.13
|
23.31
|
652,300
|
|
|
12/11/2023
|
-0.30 / -1.20%
|
24.95
|
25.00
|
24.20
|
24.65
|
24.46
|
22.62
|
237,700
|
|
|
12/8/2023
|
0.00 / 0.00%
|
24.95
|
25.65
|
24.40
|
24.95
|
24.95
|
22.90
|
544,800
|
|
|
12/7/2023
|
+1.35 / +5.72%
|
23.60
|
24.95
|
23.10
|
24.95
|
24.00
|
22.90
|
1,049,400
|
|
|
12/6/2023
|
-0.65 / -2.68%
|
24.20
|
24.45
|
23.10
|
23.60
|
23.76
|
21.66
|
500,200
|
|
|
12/5/2023
|
0.00 / 0.00%
|
24.25
|
24.40
|
23.80
|
24.25
|
24.13
|
22.25
|
296,800
|
|
|
12/4/2023
|
+0.10 / +0.41%
|
24.15
|
24.30
|
23.75
|
24.25
|
24.01
|
22.25
|
506,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.75
|
24.15
|
23.94
|
22.16
|
181,700
|
|
|
11/30/2023
|
+0.70 / +2.99%
|
23.35
|
24.35
|
23.35
|
24.15
|
23.99
|
22.16
|
510,700
|
|
|
11/29/2023
|
-0.05 / -0.21%
|
23.50
|
23.70
|
23.20
|
23.45
|
23.35
|
21.52
|
221,900
|
|
|
11/28/2023
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.10
|
23.50
|
23.43
|
21.57
|
381,300
|
|
|
11/27/2023
|
+0.40 / +1.72%
|
23.60
|
23.80
|
23.20
|
23.60
|
23.49
|
21.66
|
503,200
|
|
|
11/24/2023
|
+1.20 / +5.45%
|
22.30
|
23.20
|
21.75
|
23.20
|
22.40
|
21.29
|
659,300
|
|
|
11/23/2023
|
-1.05 / -4.56%
|
22.90
|
23.60
|
22.00
|
22.00
|
23.06
|
20.19
|
543,900
|
|
|
11/22/2023
|
-0.25 / -1.07%
|
23.60
|
23.60
|
22.85
|
23.05
|
23.09
|
21.15
|
303,800
|
|
|
11/21/2023
|
+0.45 / +1.97%
|
23.00
|
23.65
|
22.70
|
23.30
|
23.16
|
21.38
|
533,800
|
|
|
11/20/2023
|
+0.95 / +4.34%
|
21.55
|
22.95
|
21.55
|
22.85
|
22.59
|
20.97
|
989,900
|
|
|
11/17/2023
|
+0.30 / +1.39%
|
22.50
|
22.80
|
21.85
|
21.90
|
22.20
|
20.10
|
928,000
|
|
|
11/16/2023
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.05
|
21.60
|
21.28
|
19.82
|
1,070,000
|
|
|
11/15/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.27
|
18.54
|
166,500
|
|
|
11/14/2023
|
+0.30 / +1.51%
|
20.25
|
20.35
|
20.05
|
20.20
|
20.14
|
18.54
|
544,300
|
|
|
11/13/2023
|
-0.35 / -1.73%
|
20.30
|
20.30
|
19.75
|
19.90
|
19.99
|
18.26
|
395,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:24:59 AM
|
|
|
|
|