|
|
Closing price on 12/6/2023
|
|
| Open |
24.20 |
| High |
24.45 |
| Low |
23.10 |
| Volume |
500,200 |
| Split-adjusted Price |
21.66 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2023
|
-0.45 / -2.17%
|
20.50
|
20.80
|
20.20
|
20.25
|
20.48
|
18.58
|
523,700
|
|
|
11/9/2023
|
+0.20 / +0.98%
|
20.70
|
21.05
|
20.50
|
20.70
|
20.81
|
19.00
|
614,600
|
|
|
11/8/2023
|
+0.85 / +4.33%
|
19.65
|
20.50
|
19.30
|
20.50
|
19.81
|
18.81
|
684,800
|
|
|
11/7/2023
|
-0.05 / -0.25%
|
19.40
|
19.80
|
19.40
|
19.65
|
19.65
|
18.03
|
223,400
|
|
|
11/6/2023
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.35
|
19.70
|
19.54
|
18.08
|
131,100
|
|
|
11/3/2023
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.20
|
19.75
|
19.52
|
18.12
|
244,000
|
|
|
11/2/2023
|
+0.70 / +3.69%
|
18.90
|
19.90
|
18.80
|
19.65
|
19.21
|
18.03
|
490,600
|
|
|
11/1/2023
|
+0.05 / +0.26%
|
18.55
|
19.15
|
18.40
|
18.95
|
18.77
|
17.39
|
70,100
|
|
|
10/31/2023
|
-0.25 / -1.31%
|
19.10
|
19.30
|
17.85
|
18.90
|
18.61
|
17.34
|
160,700
|
|
|
10/30/2023
|
-0.65 / -3.28%
|
19.40
|
19.75
|
18.85
|
19.15
|
19.09
|
17.57
|
143,800
|
|
|
10/27/2023
|
-0.10 / -0.50%
|
19.05
|
20.00
|
18.90
|
19.80
|
19.36
|
18.17
|
224,700
|
|
|
10/26/2023
|
-0.35 / -1.73%
|
20.00
|
20.00
|
18.85
|
19.90
|
18.94
|
18.26
|
1,287,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|