|
|
Closing price on 4/5/2023
|
|
| Open |
16.75 |
| High |
16.85 |
| Low |
16.75 |
| Volume |
50,500 |
| Split-adjusted Price |
14.49 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2023
|
-0.15 / -0.91%
|
16.45
|
16.45
|
16.05
|
16.30
|
16.25
|
14.02
|
20,500
|
|
|
3/13/2023
|
+0.05 / +0.30%
|
16.20
|
16.45
|
16.20
|
16.45
|
16.23
|
14.15
|
23,100
|
|
|
3/10/2023
|
+0.05 / +0.31%
|
16.45
|
16.50
|
16.35
|
16.40
|
16.39
|
14.10
|
30,300
|
|
|
3/9/2023
|
0.00 / 0.00%
|
16.40
|
16.55
|
16.35
|
16.35
|
16.37
|
14.06
|
19,600
|
|
|
3/8/2023
|
+0.25 / +1.55%
|
16.15
|
16.40
|
16.15
|
16.35
|
16.29
|
14.06
|
8,600
|
|
|
3/7/2023
|
-0.60 / -3.59%
|
16.80
|
16.90
|
16.10
|
16.10
|
16.35
|
13.85
|
179,300
|
|
|
3/6/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.55
|
16.70
|
16.72
|
14.36
|
16,600
|
|
|
3/3/2023
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.30
|
16.70
|
16.58
|
14.36
|
26,500
|
|
|
3/2/2023
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.15
|
16.60
|
16.45
|
14.28
|
27,800
|
|
|
3/1/2023
|
+0.30 / +1.85%
|
16.20
|
16.55
|
16.20
|
16.50
|
16.42
|
14.19
|
17,300
|
|
|
2/28/2023
|
+0.05 / +0.31%
|
16.10
|
16.35
|
16.10
|
16.20
|
16.23
|
13.93
|
68,800
|
|
|
2/27/2023
|
-0.35 / -2.12%
|
16.20
|
16.40
|
16.15
|
16.15
|
16.24
|
13.89
|
40,800
|
|
|
2/24/2023
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.75
|
14.19
|
60,400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
16.65
|
16.90
|
16.60
|
16.90
|
16.74
|
14.53
|
40,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|