|
|
Closing price on 4/25/2023
|
|
| Open |
16.40 |
| High |
16.55 |
| Low |
16.25 |
| Volume |
23,100 |
| Split-adjusted Price |
13.98 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
-0.20 / -1.22%
|
16.40
|
16.55
|
16.25
|
16.25
|
16.35
|
13.98
|
23,100
|
|
|
4/24/2023
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.10
|
16.45
|
16.39
|
14.15
|
19,500
|
|
|
4/21/2023
|
-0.05 / -0.30%
|
16.35
|
16.70
|
16.30
|
16.35
|
16.48
|
14.06
|
34,900
|
|
|
4/20/2023
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.40
|
16.40
|
16.41
|
14.10
|
28,100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.40
|
16.40
|
16.50
|
14.10
|
21,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.49
|
14.10
|
29,800
|
|
|
4/17/2023
|
+0.40 / +2.50%
|
17.00
|
17.00
|
16.25
|
16.40
|
16.54
|
14.10
|
33,100
|
|
|
4/14/2023
|
-1.15 / -6.71%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.91
|
13.76
|
107,000
|
|
|
4/13/2023
|
+0.05 / +0.29%
|
17.10
|
17.20
|
17.00
|
17.15
|
17.12
|
14.75
|
66,300
|
|
|
4/12/2023
|
+0.25 / +1.48%
|
17.25
|
17.25
|
16.90
|
17.10
|
17.03
|
14.71
|
31,700
|
|
|
4/11/2023
|
+0.05 / +0.30%
|
16.95
|
17.00
|
16.80
|
16.85
|
16.94
|
14.49
|
11,600
|
|
|
4/10/2023
|
-0.45 / -2.61%
|
17.10
|
17.10
|
16.75
|
16.80
|
16.96
|
14.45
|
61,800
|
|
|
4/7/2023
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.00
|
17.25
|
17.17
|
14.84
|
84,700
|
|
|
4/6/2023
|
+0.40 / +2.37%
|
16.85
|
17.50
|
16.85
|
17.25
|
17.09
|
14.84
|
199,900
|
|
|
4/5/2023
|
+0.15 / +0.90%
|
16.75
|
16.85
|
16.75
|
16.85
|
16.80
|
14.49
|
50,500
|
|
|
4/4/2023
|
+0.15 / +0.91%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.63
|
14.36
|
62,100
|
|
|
4/3/2023
|
+0.10 / +0.61%
|
16.45
|
16.60
|
16.45
|
16.55
|
16.54
|
14.23
|
25,500
|
|
|
3/31/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.45
|
16.45
|
16.50
|
14.15
|
13,300
|
|
|
3/30/2023
|
+0.10 / +0.61%
|
16.25
|
16.60
|
16.25
|
16.45
|
16.52
|
14.15
|
71,400
|
|
|
3/29/2023
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.30
|
16.35
|
16.31
|
14.06
|
12,700
|
|
|
3/28/2023
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.35
|
16.40
|
16.37
|
14.10
|
20,800
|
|
|
3/27/2023
|
+0.05 / +0.31%
|
16.25
|
16.35
|
16.20
|
16.35
|
16.25
|
14.06
|
27,200
|
|
|
3/24/2023
|
-0.05 / -0.31%
|
16.30
|
16.35
|
16.30
|
16.30
|
16.31
|
14.02
|
15,300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.25
|
16.35
|
16.29
|
14.06
|
11,100
|
|
|
3/22/2023
|
-0.10 / -0.61%
|
16.20
|
16.45
|
16.20
|
16.35
|
16.32
|
14.06
|
8,700
|
|
|
3/21/2023
|
+0.15 / +0.92%
|
16.35
|
16.50
|
16.35
|
16.45
|
16.39
|
14.15
|
36,500
|
|
|
3/20/2023
|
-0.05 / -0.31%
|
16.15
|
16.35
|
16.05
|
16.30
|
16.31
|
14.02
|
52,900
|
|
|
3/17/2023
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.35
|
16.26
|
14.06
|
34,600
|
|
|
3/16/2023
|
-0.10 / -0.60%
|
16.30
|
16.45
|
16.30
|
16.45
|
16.38
|
14.15
|
15,000
|
|
|
3/15/2023
|
+0.25 / +1.53%
|
16.35
|
16.70
|
16.35
|
16.55
|
16.62
|
14.23
|
158,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|