|
|
Closing price on 12/5/2022
|
|
| Open |
18.15 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
174,700 |
| Split-adjusted Price |
14.99 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.30 / +1.69%
|
18.15
|
18.20
|
17.90
|
18.05
|
18.07
|
14.99
|
174,700
|
|
|
12/2/2022
|
+0.15 / +0.85%
|
17.05
|
17.75
|
17.05
|
17.75
|
17.49
|
14.74
|
89,400
|
|
|
12/1/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.20
|
17.60
|
17.65
|
14.62
|
204,500
|
|
|
11/30/2022
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.29
|
14.62
|
196,100
|
|
|
11/29/2022
|
+0.25 / +1.49%
|
17.10
|
17.30
|
16.25
|
17.00
|
16.91
|
14.12
|
111,000
|
|
|
11/28/2022
|
+0.75 / +4.69%
|
16.00
|
16.80
|
16.00
|
16.75
|
16.61
|
13.91
|
127,100
|
|
|
11/25/2022
|
+0.25 / +1.59%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.86
|
13.29
|
58,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.75
|
15.68
|
13.08
|
57,900
|
|
|
11/23/2022
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.65
|
15.75
|
15.76
|
13.08
|
41,300
|
|
|
11/22/2022
|
+0.30 / +1.94%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.82
|
13.12
|
110,500
|
|
|
11/21/2022
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.56
|
12.87
|
60,300
|
|
|
11/18/2022
|
0.00 / 0.00%
|
14.55
|
15.65
|
14.55
|
15.40
|
15.06
|
12.79
|
63,100
|
|
|
11/17/2022
|
+0.45 / +3.01%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.26
|
12.79
|
84,000
|
|
|
11/16/2022
|
+0.90 / +6.41%
|
13.20
|
15.00
|
13.10
|
14.95
|
13.51
|
12.42
|
178,900
|
|
|
11/15/2022
|
-1.05 / -6.95%
|
14.10
|
14.15
|
14.05
|
14.05
|
14.07
|
11.67
|
131,200
|
|
|
11/14/2022
|
-0.50 / -3.21%
|
15.70
|
15.70
|
14.55
|
15.10
|
14.66
|
12.54
|
259,400
|
|
|
11/11/2022
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.30
|
15.60
|
15.62
|
12.96
|
154,100
|
|
|
11/10/2022
|
-1.15 / -6.87%
|
16.10
|
16.65
|
15.60
|
15.60
|
15.92
|
12.96
|
304,200
|
|
|
11/9/2022
|
-0.05 / -0.30%
|
17.05
|
17.05
|
16.60
|
16.75
|
16.81
|
13.91
|
82,200
|
|
|
11/8/2022
|
0.00 / 0.00%
|
16.15
|
16.85
|
16.15
|
16.80
|
16.73
|
13.95
|
69,200
|
|
|
11/7/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.15
|
16.80
|
16.36
|
13.95
|
85,600
|
|
|
11/4/2022
|
-0.20 / -1.18%
|
16.70
|
17.25
|
16.40
|
16.80
|
16.76
|
13.95
|
144,500
|
|
|
11/3/2022
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.20
|
17.00
|
16.85
|
14.12
|
261,800
|
|
|
11/2/2022
|
-0.40 / -2.35%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.88
|
13.79
|
82,800
|
|
|
11/1/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.09
|
14.12
|
67,200
|
|
|
10/31/2022
|
-0.50 / -2.84%
|
17.60
|
17.80
|
16.40
|
17.10
|
16.96
|
14.20
|
153,600
|
|
|
10/28/2022
|
+0.20 / +1.15%
|
17.40
|
17.95
|
17.40
|
17.60
|
17.65
|
14.62
|
139,400
|
|
|
10/27/2022
|
+1.10 / +6.75%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.87
|
14.45
|
201,200
|
|
|
10/26/2022
|
-0.15 / -0.91%
|
16.15
|
16.70
|
16.00
|
16.30
|
16.18
|
13.54
|
65,900
|
|
|
10/25/2022
|
+0.35 / +2.17%
|
16.10
|
17.05
|
15.70
|
16.45
|
16.30
|
13.66
|
221,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|