|
|
Closing price on 3/4/2024
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
26.70 |
| Volume |
451,200 |
| Split-adjusted Price |
26.80 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.70
|
26.80
|
26.90
|
26.80
|
451,200
|
|
|
3/1/2024
|
+0.20 / +0.74%
|
27.05
|
27.50
|
26.70
|
27.20
|
27.10
|
27.20
|
352,700
|
|
|
2/29/2024
|
-0.30 / -1.10%
|
27.30
|
27.45
|
26.90
|
27.00
|
27.13
|
27.00
|
187,500
|
|
|
2/28/2024
|
+0.80 / +3.02%
|
26.80
|
27.85
|
26.50
|
27.30
|
27.24
|
27.30
|
623,300
|
|
|
2/27/2024
|
+0.65 / +2.51%
|
26.20
|
26.80
|
26.00
|
26.50
|
26.40
|
26.50
|
194,800
|
|
|
2/26/2024
|
+0.15 / +0.58%
|
25.75
|
26.00
|
25.70
|
25.85
|
25.84
|
25.85
|
151,800
|
|
|
2/23/2024
|
-0.65 / -2.47%
|
26.35
|
26.65
|
25.60
|
25.70
|
26.11
|
25.70
|
238,600
|
|
|
2/22/2024
|
-0.35 / -1.31%
|
26.70
|
26.95
|
26.30
|
26.35
|
26.50
|
26.35
|
179,000
|
|
|
2/21/2024
|
-0.10 / -0.37%
|
26.75
|
27.20
|
26.25
|
26.70
|
26.74
|
26.70
|
436,800
|
|
|
2/20/2024
|
+0.40 / +1.52%
|
26.55
|
27.00
|
26.30
|
26.80
|
26.78
|
26.80
|
629,500
|
|
|
2/19/2024
|
+0.15 / +0.57%
|
26.40
|
26.70
|
26.15
|
26.40
|
26.37
|
26.40
|
350,600
|
|
|
2/16/2024
|
+0.50 / +1.94%
|
25.75
|
26.30
|
25.00
|
26.25
|
25.85
|
26.25
|
237,100
|
|
|
2/15/2024
|
+0.05 / +0.19%
|
25.75
|
25.85
|
25.20
|
25.75
|
25.48
|
25.75
|
102,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
25.70
|
26.20
|
25.70
|
25.70
|
25.88
|
25.70
|
124,200
|
|
|
2/6/2024
|
+0.10 / +0.39%
|
25.50
|
25.75
|
25.40
|
25.70
|
25.54
|
25.70
|
138,800
|
|
|
2/5/2024
|
+0.20 / +0.79%
|
25.30
|
25.75
|
25.30
|
25.60
|
25.54
|
25.60
|
96,000
|
|
|
2/2/2024
|
-0.50 / -1.93%
|
25.70
|
26.00
|
25.40
|
25.40
|
25.66
|
25.40
|
350,500
|
|
|
2/1/2024
|
+0.20 / +0.78%
|
25.80
|
26.20
|
25.80
|
25.90
|
25.90
|
25.90
|
157,800
|
|
|
1/31/2024
|
-1.45 / -5.34%
|
27.15
|
27.15
|
25.70
|
25.70
|
26.02
|
25.70
|
543,900
|
|
|
1/30/2024
|
-0.05 / -0.18%
|
26.90
|
27.15
|
26.20
|
27.15
|
26.63
|
27.15
|
241,800
|
|
|
1/29/2024
|
+0.40 / +1.49%
|
26.85
|
27.60
|
26.85
|
27.20
|
27.31
|
27.20
|
291,700
|
|
|
1/26/2024
|
+0.30 / +1.13%
|
26.55
|
27.40
|
26.50
|
26.80
|
26.91
|
26.80
|
125,900
|
|
|
1/25/2024
|
+0.20 / +0.76%
|
26.30
|
26.60
|
26.05
|
26.50
|
26.50
|
26.50
|
178,300
|
|
|
1/24/2024
|
-0.30 / -1.13%
|
26.60
|
26.80
|
26.30
|
26.30
|
26.64
|
26.30
|
191,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
26.20
|
27.20
|
26.20
|
26.60
|
26.78
|
26.60
|
82,300
|
|
|
1/22/2024
|
+0.50 / +1.92%
|
26.10
|
26.60
|
25.65
|
26.60
|
26.24
|
26.60
|
236,700
|
|
|
1/19/2024
|
+0.10 / +0.38%
|
26.25
|
26.45
|
25.80
|
26.10
|
26.06
|
26.10
|
108,100
|
|
|
1/18/2024
|
+0.45 / +1.76%
|
25.60
|
26.20
|
25.40
|
26.00
|
25.76
|
26.00
|
85,200
|
|
|
1/17/2024
|
+0.05 / +0.20%
|
25.90
|
26.50
|
25.55
|
25.55
|
25.77
|
25.55
|
123,500
|
|
|
1/16/2024
|
-0.80 / -3.04%
|
25.95
|
26.30
|
25.50
|
25.50
|
25.80
|
25.50
|
227,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|