|
|
Closing price on 3/1/2021
|
|
| Open |
17.80 |
| High |
18.95 |
| Low |
17.80 |
| Volume |
1,080,300 |
| Split-adjusted Price |
13.88 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+1.15 / +6.48%
|
17.80
|
18.95
|
17.80
|
18.90
|
18.43
|
13.88
|
1,080,300
|
|
|
2/26/2021
|
+0.15 / +0.85%
|
17.40
|
17.75
|
17.20
|
17.75
|
17.56
|
13.04
|
185,600
|
|
|
2/25/2021
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.41
|
12.93
|
154,400
|
|
|
2/24/2021
|
-0.55 / -3.06%
|
17.95
|
18.05
|
17.20
|
17.40
|
17.64
|
12.78
|
270,100
|
|
|
2/23/2021
|
+0.20 / +1.13%
|
17.75
|
18.05
|
17.65
|
17.95
|
17.90
|
13.18
|
344,800
|
|
|
2/22/2021
|
+0.15 / +0.85%
|
17.60
|
18.15
|
17.60
|
17.75
|
17.60
|
13.04
|
1,000,000
|
|
|
2/19/2021
|
+0.45 / +2.62%
|
17.00
|
17.65
|
16.75
|
17.60
|
17.46
|
12.93
|
547,900
|
|
|
2/18/2021
|
+0.65 / +3.94%
|
16.50
|
17.30
|
16.40
|
17.15
|
16.99
|
12.60
|
284,100
|
|
|
2/17/2021
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.40
|
12.12
|
125,400
|
|
|
2/9/2021
|
+0.25 / +1.59%
|
15.75
|
16.15
|
15.75
|
16.00
|
15.87
|
11.75
|
753,300
|
|
|
2/8/2021
|
-0.55 / -3.37%
|
16.30
|
16.45
|
15.75
|
15.75
|
16.00
|
11.57
|
225,200
|
|
|
2/5/2021
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.70
|
16.30
|
16.11
|
11.97
|
667,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|