|
|
Closing price on 3/26/2020
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
324,200 |
| Split-adjusted Price |
7.05 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.65
|
7.05
|
324,200
|
|
|
3/25/2020
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.45
|
7.19
|
439,410
|
|
|
3/24/2020
|
-0.25 / -2.39%
|
10.45
|
10.65
|
10.15
|
10.20
|
10.48
|
6.85
|
32,150
|
|
|
3/23/2020
|
-0.75 / -6.70%
|
11.20
|
11.20
|
10.45
|
10.45
|
10.47
|
7.02
|
197,480
|
|
|
3/20/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
7.52
|
553,910
|
|
|
3/19/2020
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.15
|
11.20
|
11.26
|
7.52
|
14,120
|
|
|
3/18/2020
|
+0.05 / +0.45%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.41
|
7.52
|
23,920
|
|
|
3/17/2020
|
-0.05 / -0.45%
|
10.70
|
11.45
|
10.70
|
11.15
|
11.26
|
7.49
|
25,850
|
|
|
3/16/2020
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.70
|
11.20
|
10.76
|
7.52
|
4,740
|
|
|
3/13/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.65
|
11.40
|
11.02
|
7.66
|
304,790
|
|
|
3/12/2020
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.25
|
11.40
|
11.66
|
7.66
|
47,600
|
|
|
3/11/2020
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.82
|
7.86
|
88,590
|
|
|
3/10/2020
|
+0.20 / +1.69%
|
12.10
|
12.10
|
11.00
|
12.00
|
11.62
|
8.06
|
74,040
|
|
|
3/9/2020
|
-0.45 / -3.67%
|
12.15
|
12.15
|
11.70
|
11.80
|
12.00
|
7.93
|
70,420
|
|
|
3/6/2020
|
+0.20 / +1.66%
|
12.05
|
12.25
|
12.05
|
12.25
|
12.16
|
8.23
|
29,450
|
|
|
3/5/2020
|
+0.05 / +0.42%
|
12.00
|
12.15
|
12.00
|
12.05
|
12.06
|
8.10
|
73,970
|
|
|
3/4/2020
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.90
|
12.00
|
11.96
|
8.06
|
25,420
|
|
|
3/3/2020
|
-0.15 / -1.24%
|
12.20
|
12.30
|
11.95
|
11.95
|
11.99
|
8.03
|
14,600
|
|
|
3/2/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.08
|
8.13
|
610
|
|
|
2/28/2020
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.75
|
12.10
|
12.04
|
8.13
|
52,010
|
|
|
2/27/2020
|
+0.15 / +1.25%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.08
|
8.16
|
92,290
|
|
|
2/26/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.85
|
12.00
|
11.93
|
8.06
|
52,790
|
|
|
2/25/2020
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.88
|
8.06
|
15,990
|
|
|
2/24/2020
|
-0.30 / -2.50%
|
11.95
|
11.95
|
11.65
|
11.70
|
11.84
|
7.86
|
54,230
|
|
|
2/21/2020
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.95
|
12.00
|
12.03
|
8.06
|
53,870
|
|
|
2/20/2020
|
+0.20 / +1.69%
|
11.85
|
12.10
|
11.85
|
12.00
|
12.05
|
8.06
|
56,110
|
|
|
2/19/2020
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.92
|
7.93
|
32,140
|
|
|
2/18/2020
|
+0.25 / +2.13%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
8.06
|
22,480
|
|
|
2/17/2020
|
+0.30 / +2.62%
|
11.50
|
11.85
|
11.50
|
11.75
|
11.69
|
7.89
|
39,880
|
|
|
2/14/2020
|
+0.25 / +2.23%
|
11.20
|
11.60
|
11.20
|
11.45
|
11.52
|
7.69
|
34,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|