|
|
Closing price on 2/4/2021
|
|
| Open |
16.10 |
| High |
16.25 |
| Low |
15.80 |
| Volume |
607,200 |
| Split-adjusted Price |
11.75 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.10 / -0.62%
|
16.10
|
16.25
|
15.80
|
16.00
|
15.98
|
11.75
|
607,200
|
|
|
2/3/2021
|
+0.65 / +4.21%
|
15.70
|
16.10
|
15.15
|
16.10
|
15.66
|
11.83
|
264,900
|
|
|
2/2/2021
|
+0.75 / +5.10%
|
14.70
|
15.45
|
14.35
|
15.45
|
14.59
|
11.35
|
711,200
|
|
|
2/1/2021
|
-0.80 / -5.16%
|
15.80
|
16.00
|
14.45
|
14.70
|
15.13
|
10.80
|
261,700
|
|
|
1/29/2021
|
+0.20 / +1.31%
|
15.30
|
15.80
|
15.10
|
15.50
|
15.40
|
11.38
|
589,200
|
|
|
1/28/2021
|
-1.15 / -6.99%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
11.24
|
417,400
|
|
|
1/27/2021
|
-0.20 / -1.20%
|
16.00
|
16.80
|
16.00
|
16.45
|
16.42
|
12.08
|
468,700
|
|
|
1/26/2021
|
-0.55 / -3.20%
|
17.20
|
17.20
|
16.05
|
16.65
|
16.69
|
12.23
|
678,000
|
|
|
1/25/2021
|
-0.05 / -0.29%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.20
|
12.63
|
316,900
|
|
|
1/22/2021
|
-0.05 / -0.29%
|
17.30
|
17.35
|
16.70
|
17.25
|
17.12
|
12.67
|
308,900
|
|
|
1/21/2021
|
+0.60 / +3.59%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.02
|
12.71
|
332,900
|
|
|
1/20/2021
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.25
|
16.70
|
16.64
|
12.27
|
408,700
|
|
|
1/19/2021
|
-0.75 / -4.18%
|
18.20
|
18.20
|
16.70
|
17.20
|
17.50
|
12.63
|
682,500
|
|
|
1/18/2021
|
+0.40 / +2.28%
|
17.50
|
18.60
|
17.45
|
17.95
|
17.95
|
13.18
|
564,200
|
|
|
1/15/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.55
|
17.59
|
12.89
|
395,300
|
|
|
1/14/2021
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.35
|
17.55
|
17.43
|
12.89
|
323,100
|
|
|
1/13/2021
|
-0.15 / -0.85%
|
17.70
|
17.90
|
17.50
|
17.55
|
17.61
|
12.89
|
533,300
|
|
|
1/12/2021
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.45
|
17.70
|
17.71
|
13.00
|
363,100
|
|
|
1/11/2021
|
+0.05 / +0.28%
|
18.20
|
18.20
|
17.85
|
17.95
|
17.95
|
13.18
|
406,100
|
|
|
1/8/2021
|
+0.30 / +1.70%
|
18.10
|
18.30
|
17.60
|
17.90
|
18.00
|
13.15
|
659,500
|
|
|
1/7/2021
|
+0.10 / +0.57%
|
17.60
|
17.75
|
16.65
|
17.60
|
17.49
|
12.93
|
740,800
|
|
|
1/6/2021
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.25
|
17.50
|
17.48
|
12.85
|
782,000
|
|
|
1/5/2021
|
+0.05 / +0.29%
|
17.50
|
17.75
|
17.10
|
17.55
|
17.48
|
12.89
|
617,400
|
|
|
1/4/2021
|
+0.05 / +0.29%
|
17.80
|
17.85
|
17.45
|
17.50
|
17.56
|
12.85
|
699,800
|
|
|
12/31/2020
|
+0.60 / +3.56%
|
16.90
|
17.45
|
16.90
|
17.45
|
17.28
|
12.82
|
918,180
|
|
|
12/30/2020
|
+0.30 / +1.81%
|
16.70
|
17.20
|
16.55
|
16.85
|
16.99
|
12.38
|
1,842,630
|
|
|
12/29/2020
|
+0.10 / +0.61%
|
16.40
|
16.85
|
16.30
|
16.55
|
16.61
|
12.16
|
730,260
|
|
|
12/28/2020
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.40
|
16.45
|
16.56
|
12.08
|
703,820
|
|
|
12/25/2020
|
+0.25 / +1.53%
|
16.10
|
16.75
|
16.00
|
16.60
|
16.44
|
12.19
|
1,015,100
|
|
|
12/24/2020
|
-0.45 / -2.68%
|
16.80
|
16.85
|
15.65
|
16.35
|
16.20
|
12.01
|
469,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|