|
|
Closing price on 3/29/2022
|
|
| Open |
47.40 |
| High |
48.60 |
| Low |
46.10 |
| Volume |
1,032,300 |
| Split-adjusted Price |
36.93 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.20 / +0.42%
|
47.40
|
48.60
|
46.10
|
47.60
|
47.45
|
36.93
|
1,032,300
|
|
|
3/28/2022
|
+2.40 / +5.33%
|
43.55
|
47.80
|
43.55
|
47.40
|
46.42
|
36.78
|
1,642,800
|
|
|
3/25/2022
|
+2.20 / +5.14%
|
42.00
|
45.50
|
41.80
|
45.00
|
43.87
|
34.92
|
1,733,700
|
|
|
3/24/2022
|
+1.10 / +2.64%
|
43.50
|
43.65
|
42.10
|
42.80
|
42.87
|
33.21
|
1,175,800
|
|
|
3/23/2022
|
+2.70 / +6.92%
|
39.30
|
41.70
|
39.30
|
41.70
|
40.72
|
32.35
|
2,072,600
|
|
|
3/22/2022
|
+1.00 / +2.63%
|
38.40
|
39.80
|
37.35
|
39.00
|
38.58
|
30.26
|
969,700
|
|
|
3/21/2022
|
-0.50 / -1.30%
|
39.00
|
39.30
|
36.00
|
38.00
|
38.12
|
29.48
|
428,000
|
|
|
3/18/2022
|
+1.50 / +4.05%
|
37.15
|
38.50
|
36.20
|
38.50
|
37.37
|
29.87
|
755,500
|
|
|
3/17/2022
|
-2.70 / -6.80%
|
39.80
|
40.00
|
36.95
|
37.00
|
37.86
|
28.71
|
1,653,200
|
|
|
3/16/2022
|
+0.10 / +0.25%
|
40.10
|
41.90
|
39.60
|
39.70
|
40.75
|
30.80
|
728,600
|
|
|
3/15/2022
|
+0.60 / +1.54%
|
39.00
|
39.90
|
38.00
|
39.60
|
39.07
|
30.73
|
841,600
|
|
|
3/14/2022
|
-2.90 / -6.92%
|
41.90
|
44.00
|
39.00
|
39.00
|
42.50
|
30.26
|
1,503,600
|
|
|
3/11/2022
|
+2.60 / +6.62%
|
40.40
|
42.00
|
40.00
|
41.90
|
41.44
|
32.51
|
1,972,500
|
|
|
3/10/2022
|
+0.25 / +0.64%
|
38.50
|
40.20
|
37.30
|
39.30
|
39.03
|
30.49
|
926,000
|
|
|
3/9/2022
|
+2.55 / +6.99%
|
37.35
|
39.05
|
36.85
|
39.05
|
38.25
|
30.30
|
1,247,000
|
|
|
3/8/2022
|
-1.05 / -2.80%
|
38.60
|
39.50
|
36.50
|
36.50
|
38.16
|
28.32
|
942,300
|
|
|
3/7/2022
|
+2.45 / +6.98%
|
36.50
|
37.55
|
35.95
|
37.55
|
37.28
|
29.13
|
1,506,500
|
|
|
3/4/2022
|
-0.10 / -0.28%
|
35.10
|
35.65
|
34.20
|
35.10
|
34.95
|
27.23
|
563,300
|
|
|
3/3/2022
|
+0.70 / +2.03%
|
34.55
|
35.50
|
34.55
|
35.20
|
35.19
|
27.31
|
678,600
|
|
|
3/2/2022
|
+1.00 / +2.99%
|
33.70
|
34.90
|
33.65
|
34.50
|
34.25
|
26.77
|
513,500
|
|
|
3/1/2022
|
-1.30 / -3.74%
|
35.40
|
35.45
|
33.50
|
33.50
|
34.14
|
25.99
|
655,000
|
|
|
2/28/2022
|
+1.15 / +3.42%
|
33.60
|
35.50
|
33.60
|
34.80
|
34.78
|
27.00
|
903,500
|
|
|
2/25/2022
|
+0.85 / +2.59%
|
33.50
|
34.20
|
33.20
|
33.65
|
33.72
|
26.11
|
441,500
|
|
|
2/24/2022
|
+1.70 / +5.47%
|
31.45
|
33.00
|
31.00
|
32.80
|
32.24
|
25.45
|
941,700
|
|
|
2/23/2022
|
+0.70 / +2.30%
|
30.35
|
31.15
|
30.35
|
31.10
|
30.82
|
24.13
|
342,400
|
|
|
2/22/2022
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.25
|
30.40
|
30.52
|
23.59
|
116,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.65
|
30.90
|
30.78
|
23.98
|
169,300
|
|
|
2/18/2022
|
-0.10 / -0.32%
|
30.30
|
31.10
|
30.30
|
30.90
|
30.96
|
23.98
|
152,700
|
|
|
2/17/2022
|
-0.05 / -0.16%
|
30.50
|
31.20
|
30.25
|
31.00
|
30.90
|
24.05
|
116,500
|
|
|
2/16/2022
|
+0.30 / +0.98%
|
30.75
|
31.20
|
30.35
|
31.05
|
30.86
|
24.09
|
130,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|