|
|
Closing price on 3/6/2020
|
|
| Open |
12.05 |
| High |
12.25 |
| Low |
12.05 |
| Volume |
29,450 |
| Split-adjusted Price |
8.23 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2020
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.18
|
7.52
|
127,880
|
|
|
2/12/2020
|
+0.35 / +3.29%
|
10.75
|
11.00
|
10.65
|
11.00
|
10.87
|
7.39
|
45,350
|
|
|
2/11/2020
|
+0.25 / +2.40%
|
10.50
|
10.65
|
10.40
|
10.65
|
10.51
|
7.15
|
42,070
|
|
|
2/10/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.32
|
6.99
|
11,340
|
|
|
2/7/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.05
|
10.40
|
10.16
|
6.99
|
22,040
|
|
|
2/6/2020
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.08
|
7.05
|
80,340
|
|
|
2/5/2020
|
-0.20 / -1.96%
|
10.20
|
10.55
|
9.92
|
10.00
|
10.05
|
6.72
|
170,960
|
|
|
2/4/2020
|
-0.45 / -4.23%
|
10.65
|
11.00
|
9.91
|
10.20
|
10.27
|
6.85
|
161,570
|
|
|
2/3/2020
|
-0.75 / -6.58%
|
11.40
|
11.40
|
10.65
|
10.65
|
10.92
|
7.15
|
97,780
|
|
|
1/31/2020
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.65
|
7.66
|
42,230
|
|
|
1/30/2020
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.91
|
7.99
|
35,610
|
|
|
1/22/2020
|
+0.15 / +1.26%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.02
|
8.13
|
10,650
|
|
|
1/21/2020
|
+0.10 / +0.84%
|
11.95
|
12.05
|
11.80
|
11.95
|
11.86
|
8.03
|
130,970
|
|
|
1/20/2020
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.70
|
11.85
|
11.76
|
7.96
|
48,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|