|
|
Closing price on 3/25/2024
|
|
| Open |
30.40 |
| High |
30.50 |
| Low |
29.35 |
| Volume |
511,500 |
| Split-adjusted Price |
27.48 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
-0.65 / -2.17%
|
30.40
|
30.50
|
29.35
|
29.35
|
29.70
|
27.48
|
511,500
|
|
|
3/22/2024
|
-0.80 / -2.60%
|
31.30
|
31.30
|
29.80
|
30.00
|
30.13
|
28.09
|
494,000
|
|
|
3/21/2024
|
+0.50 / +1.65%
|
30.50
|
30.95
|
30.10
|
30.80
|
30.61
|
28.84
|
394,500
|
|
|
3/20/2024
|
+0.30 / +1.00%
|
29.85
|
30.70
|
29.85
|
30.30
|
30.39
|
28.37
|
198,300
|
|
|
3/19/2024
|
+0.30 / +1.01%
|
29.60
|
30.50
|
29.10
|
30.00
|
29.83
|
28.09
|
239,400
|
|
|
3/18/2024
|
-2.20 / -6.90%
|
31.60
|
33.00
|
29.70
|
29.70
|
30.27
|
27.81
|
991,200
|
|
|
3/15/2024
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.10
|
31.90
|
31.52
|
29.87
|
291,000
|
|
|
3/14/2024
|
-0.25 / -0.77%
|
32.35
|
32.70
|
31.50
|
32.10
|
32.24
|
30.06
|
382,400
|
|
|
3/13/2024
|
+1.65 / +5.37%
|
31.05
|
32.80
|
30.75
|
32.35
|
32.18
|
30.29
|
711,300
|
|
|
3/12/2024
|
-0.40 / -1.29%
|
31.00
|
31.80
|
30.70
|
30.70
|
31.23
|
28.75
|
849,900
|
|
|
3/11/2024
|
+1.80 / +6.14%
|
29.90
|
31.35
|
29.45
|
31.10
|
31.01
|
29.12
|
1,034,800
|
|
|
3/8/2024
|
+0.10 / +0.34%
|
29.30
|
29.95
|
28.90
|
29.30
|
29.58
|
27.43
|
651,200
|
|
|
3/7/2024
|
+1.90 / +6.96%
|
27.25
|
29.20
|
27.25
|
29.20
|
28.76
|
27.34
|
2,021,800
|
|
|
3/6/2024
|
-0.10 / -0.36%
|
27.40
|
27.50
|
27.10
|
27.30
|
27.25
|
25.56
|
291,900
|
|
|
3/5/2024
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.70
|
27.40
|
27.10
|
25.66
|
390,600
|
|
|
3/4/2024
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.70
|
26.80
|
26.90
|
25.09
|
451,200
|
|
|
3/1/2024
|
+0.20 / +0.74%
|
27.05
|
27.50
|
26.70
|
27.20
|
27.10
|
25.47
|
352,700
|
|
|
2/29/2024
|
-0.30 / -1.10%
|
27.30
|
27.45
|
26.90
|
27.00
|
27.13
|
25.28
|
187,500
|
|
|
2/28/2024
|
+0.80 / +3.02%
|
26.80
|
27.85
|
26.50
|
27.30
|
27.24
|
25.56
|
623,300
|
|
|
2/27/2024
|
+0.65 / +2.51%
|
26.20
|
26.80
|
26.00
|
26.50
|
26.40
|
24.81
|
194,800
|
|
|
2/26/2024
|
+0.15 / +0.58%
|
25.75
|
26.00
|
25.70
|
25.85
|
25.84
|
24.20
|
151,800
|
|
|
2/23/2024
|
-0.65 / -2.47%
|
26.35
|
26.65
|
25.60
|
25.70
|
26.11
|
24.06
|
238,600
|
|
|
2/22/2024
|
-0.35 / -1.31%
|
26.70
|
26.95
|
26.30
|
26.35
|
26.50
|
24.67
|
179,000
|
|
|
2/21/2024
|
-0.10 / -0.37%
|
26.75
|
27.20
|
26.25
|
26.70
|
26.74
|
25.00
|
436,800
|
|
|
2/20/2024
|
+0.40 / +1.52%
|
26.55
|
27.00
|
26.30
|
26.80
|
26.78
|
25.09
|
629,500
|
|
|
2/19/2024
|
+0.15 / +0.57%
|
26.40
|
26.70
|
26.15
|
26.40
|
26.37
|
24.72
|
350,600
|
|
|
2/16/2024
|
+0.50 / +1.94%
|
25.75
|
26.30
|
25.00
|
26.25
|
25.85
|
24.58
|
237,100
|
|
|
2/15/2024
|
+0.05 / +0.19%
|
25.75
|
25.85
|
25.20
|
25.75
|
25.48
|
24.11
|
102,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
25.70
|
26.20
|
25.70
|
25.70
|
25.88
|
24.06
|
124,200
|
|
|
2/6/2024
|
+0.10 / +0.39%
|
25.50
|
25.75
|
25.40
|
25.70
|
25.54
|
24.06
|
138,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|