|
|
Closing price on 2/22/2022
|
|
| Open |
30.90 |
| High |
30.90 |
| Low |
30.25 |
| Volume |
116,900 |
| Split-adjusted Price |
23.59 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.25
|
30.40
|
30.52
|
23.59
|
116,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.65
|
30.90
|
30.78
|
23.98
|
169,300
|
|
|
2/18/2022
|
-0.10 / -0.32%
|
30.30
|
31.10
|
30.30
|
30.90
|
30.96
|
23.98
|
152,700
|
|
|
2/17/2022
|
-0.05 / -0.16%
|
30.50
|
31.20
|
30.25
|
31.00
|
30.90
|
24.05
|
116,500
|
|
|
2/16/2022
|
+0.30 / +0.98%
|
30.75
|
31.20
|
30.35
|
31.05
|
30.86
|
24.09
|
130,300
|
|
|
2/15/2022
|
+0.30 / +0.99%
|
30.40
|
31.50
|
29.60
|
30.75
|
30.25
|
23.86
|
136,400
|
|
|
2/14/2022
|
-0.35 / -1.14%
|
29.60
|
30.65
|
29.60
|
30.45
|
30.40
|
23.63
|
144,600
|
|
|
2/11/2022
|
+0.40 / +1.32%
|
30.40
|
31.15
|
30.40
|
30.80
|
30.74
|
23.90
|
310,000
|
|
|
2/10/2022
|
+0.65 / +2.18%
|
29.80
|
30.60
|
29.50
|
30.40
|
30.01
|
23.59
|
276,800
|
|
|
2/9/2022
|
+0.60 / +2.06%
|
29.50
|
30.00
|
29.20
|
29.75
|
29.66
|
23.08
|
151,300
|
|
|
2/8/2022
|
+0.75 / +2.64%
|
28.40
|
29.45
|
28.30
|
29.15
|
28.88
|
22.62
|
204,200
|
|
|
2/7/2022
|
+1.35 / +4.99%
|
28.00
|
28.50
|
27.85
|
28.40
|
28.10
|
22.04
|
167,200
|
|
|
1/28/2022
|
-0.60 / -2.17%
|
27.70
|
27.80
|
27.05
|
27.05
|
27.47
|
20.99
|
74,200
|
|
|
1/27/2022
|
+0.85 / +3.17%
|
27.30
|
27.80
|
26.95
|
27.65
|
27.62
|
21.45
|
140,400
|
|
|
1/26/2022
|
+0.70 / +2.68%
|
26.10
|
27.15
|
26.10
|
26.80
|
26.73
|
20.79
|
253,700
|
|
|
1/25/2022
|
+0.40 / +1.56%
|
25.75
|
26.30
|
25.00
|
26.10
|
25.66
|
20.25
|
131,900
|
|
|
1/24/2022
|
-1.70 / -6.20%
|
27.40
|
27.40
|
25.55
|
25.70
|
26.27
|
19.94
|
130,700
|
|
|
1/21/2022
|
-0.70 / -2.49%
|
28.10
|
28.10
|
27.30
|
27.40
|
27.54
|
21.26
|
92,000
|
|
|
1/20/2022
|
+0.60 / +2.18%
|
27.55
|
28.25
|
27.00
|
28.10
|
27.85
|
21.80
|
85,100
|
|
|
1/19/2022
|
+0.80 / +3.00%
|
28.45
|
28.45
|
27.10
|
27.50
|
27.81
|
21.34
|
172,300
|
|
|
1/18/2022
|
-0.30 / -1.11%
|
26.90
|
26.90
|
25.15
|
26.70
|
25.86
|
20.72
|
351,100
|
|
|
1/17/2022
|
-2.00 / -6.90%
|
29.00
|
29.05
|
27.00
|
27.00
|
27.77
|
20.95
|
349,600
|
|
|
1/14/2022
|
-0.80 / -2.68%
|
29.50
|
29.70
|
29.00
|
29.00
|
29.23
|
22.50
|
156,600
|
|
|
1/13/2022
|
-0.70 / -2.30%
|
30.80
|
30.80
|
29.70
|
29.80
|
30.09
|
23.12
|
168,500
|
|
|
1/12/2022
|
+0.45 / +1.50%
|
29.20
|
31.00
|
29.00
|
30.50
|
29.88
|
23.66
|
219,900
|
|
|
1/11/2022
|
-0.65 / -2.12%
|
30.60
|
30.90
|
30.00
|
30.05
|
30.43
|
23.32
|
261,700
|
|
|
1/10/2022
|
-1.40 / -4.36%
|
32.10
|
32.15
|
30.20
|
30.70
|
31.06
|
23.82
|
635,000
|
|
|
1/7/2022
|
-0.70 / -2.13%
|
32.50
|
32.80
|
32.10
|
32.10
|
32.37
|
24.91
|
349,000
|
|
|
1/6/2022
|
-0.60 / -1.80%
|
32.75
|
33.40
|
32.75
|
32.80
|
32.94
|
25.45
|
290,400
|
|
|
1/5/2022
|
-0.05 / -0.15%
|
33.90
|
34.00
|
33.25
|
33.40
|
33.48
|
25.91
|
330,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|