|
Closing price on 3/9/2026
|
|
| Open |
69.90 |
| High |
72.50 |
| Low |
65.30 |
| Volume |
492,100 |
| Split-adjusted Price |
67.90 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-2.00 / -2.86%
|
69.90
|
72.50
|
65.30
|
67.90
|
68.94
|
67.90
|
492,100
|
|
|
3/6/2026
|
-5.20 / -6.92%
|
70.50
|
73.50
|
69.90
|
69.90
|
70.99
|
69.90
|
202,600
|
|
|
3/5/2026
|
-1.00 / -1.31%
|
76.80
|
76.80
|
70.80
|
75.10
|
73.81
|
75.10
|
243,200
|
|
|
3/4/2026
|
+0.20 / +0.26%
|
76.30
|
77.90
|
73.40
|
76.10
|
76.16
|
76.10
|
570,700
|
|
|
3/3/2026
|
+4.90 / +6.90%
|
72.80
|
75.90
|
69.10
|
75.90
|
73.50
|
75.90
|
491,800
|
|
|
3/2/2026
|
-2.60 / -3.53%
|
76.00
|
77.30
|
68.50
|
71.00
|
73.46
|
71.00
|
826,500
|
|
|
2/27/2026
|
+4.80 / +6.98%
|
71.40
|
73.60
|
68.00
|
73.60
|
71.93
|
73.60
|
318,500
|
|
|
2/26/2026
|
-1.20 / -1.71%
|
74.50
|
74.50
|
67.50
|
68.80
|
70.33
|
68.80
|
191,700
|
|
|
2/25/2026
|
+4.20 / +6.38%
|
67.80
|
70.00
|
66.50
|
70.00
|
67.89
|
70.00
|
736,900
|
|
|
2/24/2026
|
+4.30 / +6.99%
|
62.20
|
65.80
|
61.50
|
65.80
|
63.94
|
65.80
|
446,800
|
|
|
2/23/2026
|
+1.00 / +1.65%
|
60.30
|
63.20
|
59.10
|
61.50
|
61.03
|
61.50
|
389,700
|
|
|
2/13/2026
|
0.00 / 0.00%
|
61.90
|
62.30
|
58.00
|
60.50
|
60.19
|
60.50
|
318,400
|
|
|
2/12/2026
|
+3.90 / +6.89%
|
57.90
|
60.50
|
57.20
|
60.50
|
58.98
|
60.50
|
371,400
|
|
|
2/11/2026
|
+3.70 / +6.99%
|
51.20
|
56.60
|
50.30
|
56.60
|
55.61
|
56.60
|
1,110,600
|
|
|
2/10/2026
|
-0.40 / -0.75%
|
52.10
|
54.40
|
52.10
|
52.90
|
53.31
|
52.90
|
142,100
|
|
|
2/9/2026
|
-0.90 / -1.66%
|
55.00
|
55.00
|
53.00
|
53.30
|
53.52
|
53.30
|
206,400
|
|
|
2/6/2026
|
+1.40 / +2.65%
|
53.00
|
55.40
|
52.00
|
54.20
|
53.39
|
54.20
|
391,900
|
|
|
2/5/2026
|
+3.40 / +6.88%
|
49.45
|
52.80
|
49.45
|
52.80
|
51.22
|
52.80
|
798,200
|
|
|
2/4/2026
|
+0.30 / +0.61%
|
48.55
|
49.90
|
48.55
|
49.40
|
49.48
|
49.40
|
324,700
|
|
|
2/3/2026
|
+0.30 / +0.61%
|
48.90
|
49.80
|
48.90
|
49.10
|
49.48
|
49.10
|
288,900
|
|
|
2/2/2026
|
+1.10 / +2.31%
|
47.20
|
49.00
|
47.20
|
48.80
|
48.20
|
48.80
|
392,600
|
|
|
1/30/2026
|
+1.00 / +2.14%
|
47.35
|
47.90
|
46.70
|
47.70
|
47.52
|
47.70
|
146,800
|
|
|
1/29/2026
|
+0.70 / +1.52%
|
46.00
|
47.00
|
45.60
|
46.70
|
46.60
|
46.70
|
41,700
|
|
|
1/28/2026
|
0.00 / 0.00%
|
46.00
|
46.70
|
46.00
|
46.00
|
46.18
|
46.00
|
84,900
|
|
|
1/27/2026
|
-0.20 / -0.43%
|
45.70
|
46.80
|
45.70
|
46.00
|
45.91
|
46.00
|
12,100
|
|
|
1/26/2026
|
-0.60 / -1.28%
|
45.10
|
46.70
|
44.60
|
46.20
|
45.58
|
46.20
|
248,900
|
|
|
1/23/2026
|
-2.00 / -4.10%
|
47.45
|
48.30
|
46.75
|
46.80
|
47.05
|
46.80
|
73,300
|
|
|
1/22/2026
|
+1.85 / +3.94%
|
46.95
|
49.90
|
46.95
|
48.80
|
48.89
|
48.80
|
343,100
|
|
|
1/21/2026
|
+0.50 / +1.08%
|
46.95
|
46.95
|
46.20
|
46.95
|
46.73
|
46.95
|
137,100
|
|
|
1/20/2026
|
-1.25 / -2.62%
|
46.50
|
47.50
|
46.45
|
46.45
|
46.86
|
46.45
|
281,500
|
|
|