|
|
Closing price on 2/27/2023
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.15 |
| Volume |
40,800 |
| Split-adjusted Price |
13.89 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.35 / -2.12%
|
16.20
|
16.40
|
16.15
|
16.15
|
16.24
|
13.89
|
40,800
|
|
|
2/24/2023
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.75
|
14.19
|
60,400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
16.65
|
16.90
|
16.60
|
16.90
|
16.74
|
14.53
|
40,600
|
|
|
2/22/2023
|
-0.35 / -2.03%
|
17.20
|
17.20
|
16.85
|
16.90
|
16.96
|
14.53
|
58,100
|
|
|
2/21/2023
|
-0.25 / -1.43%
|
17.40
|
17.60
|
17.10
|
17.25
|
17.35
|
14.84
|
73,100
|
|
|
2/20/2023
|
+0.15 / +0.86%
|
17.45
|
17.50
|
17.20
|
17.50
|
17.36
|
15.05
|
66,100
|
|
|
2/17/2023
|
+0.40 / +2.36%
|
17.10
|
17.40
|
17.10
|
17.35
|
17.32
|
14.92
|
334,700
|
|
|
2/16/2023
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.55
|
16.95
|
16.83
|
14.58
|
37,700
|
|
|
2/15/2023
|
+0.35 / +2.11%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.73
|
14.53
|
12,300
|
|
|
2/14/2023
|
+0.35 / +2.16%
|
16.25
|
16.55
|
16.25
|
16.55
|
16.40
|
14.23
|
16,700
|
|
|
2/13/2023
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.42
|
13.93
|
76,200
|
|
|
2/10/2023
|
0.00 / 0.00%
|
17.10
|
17.15
|
16.75
|
17.00
|
17.06
|
14.62
|
10,400
|
|
|
2/9/2023
|
+0.35 / +2.10%
|
16.75
|
17.05
|
16.70
|
17.00
|
16.90
|
14.62
|
36,600
|
|
|
2/8/2023
|
+0.10 / +0.60%
|
16.30
|
16.75
|
16.20
|
16.65
|
16.51
|
14.32
|
21,100
|
|
|
2/7/2023
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.55
|
16.55
|
16.69
|
14.23
|
46,200
|
|
|
2/6/2023
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.70
|
16.85
|
16.82
|
14.49
|
35,800
|
|
|
2/3/2023
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.65
|
16.80
|
16.77
|
14.45
|
64,700
|
|
|
2/2/2023
|
-0.65 / -3.74%
|
17.40
|
17.40
|
16.30
|
16.75
|
16.88
|
14.41
|
100,600
|
|
|
2/1/2023
|
-0.40 / -2.25%
|
17.90
|
18.10
|
17.40
|
17.40
|
17.69
|
14.96
|
107,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
17.55
|
18.20
|
17.45
|
17.80
|
17.79
|
15.31
|
283,500
|
|
|
1/30/2023
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.65
|
17.80
|
17.86
|
15.31
|
113,400
|
|
|
1/27/2023
|
+0.45 / +2.59%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.66
|
15.31
|
56,000
|
|
|
1/19/2023
|
+0.20 / +1.17%
|
17.30
|
17.45
|
17.30
|
17.35
|
17.35
|
14.92
|
95,300
|
|
|
1/18/2023
|
+0.25 / +1.48%
|
17.15
|
17.15
|
16.95
|
17.15
|
17.06
|
14.75
|
89,200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.75
|
16.90
|
16.87
|
14.53
|
109,500
|
|
|
1/16/2023
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.38
|
14.53
|
54,900
|
|
|
1/13/2023
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.10
|
17.30
|
17.26
|
14.37
|
115,900
|
|
|
1/12/2023
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.20
|
17.50
|
17.33
|
14.53
|
44,300
|
|
|
1/11/2023
|
+0.20 / +1.15%
|
17.60
|
18.10
|
17.20
|
17.60
|
17.53
|
14.62
|
122,000
|
|
|
1/10/2023
|
+0.15 / +0.87%
|
17.25
|
17.45
|
17.25
|
17.40
|
17.35
|
14.45
|
24,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|