|
|
Closing price on 4/7/2021
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.20 |
| Volume |
142,300 |
| Split-adjusted Price |
15.31 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.35
|
22.30
|
15.31
|
142,300
|
|
|
4/6/2021
|
-0.10 / -0.44%
|
22.30
|
22.70
|
22.30
|
22.45
|
22.44
|
15.38
|
337,300
|
|
|
4/5/2021
|
-0.65 / -2.80%
|
23.25
|
23.30
|
22.40
|
22.55
|
22.62
|
15.45
|
649,200
|
|
|
4/2/2021
|
+0.85 / +3.80%
|
22.55
|
23.20
|
22.30
|
23.20
|
22.72
|
15.90
|
703,900
|
|
|
4/1/2021
|
+0.35 / +1.59%
|
22.00
|
22.55
|
21.85
|
22.35
|
22.34
|
15.31
|
474,200
|
|
|
3/31/2021
|
+0.55 / +2.56%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.45
|
15.08
|
395,000
|
|
|
3/30/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.35
|
21.45
|
21.50
|
14.70
|
599,600
|
|
|
3/29/2021
|
+0.15 / +0.70%
|
21.60
|
21.60
|
21.20
|
21.45
|
21.37
|
14.70
|
238,600
|
|
|
3/26/2021
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.40
|
21.30
|
20.74
|
14.60
|
232,700
|
|
|
3/25/2021
|
+0.10 / +0.47%
|
21.40
|
21.70
|
20.80
|
21.40
|
21.31
|
14.66
|
170,600
|
|
|
3/24/2021
|
-0.45 / -2.07%
|
21.50
|
21.75
|
21.00
|
21.30
|
21.40
|
14.60
|
289,500
|
|
|
3/23/2021
|
-0.05 / -0.23%
|
21.70
|
22.40
|
21.60
|
21.75
|
21.80
|
14.90
|
240,300
|
|
|
3/22/2021
|
-0.50 / -2.24%
|
22.35
|
22.35
|
21.70
|
21.80
|
21.82
|
14.94
|
309,100
|
|
|
3/19/2021
|
-0.35 / -1.55%
|
22.50
|
22.65
|
21.90
|
22.30
|
22.32
|
15.28
|
275,500
|
|
|
3/18/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.65
|
22.65
|
22.79
|
15.52
|
283,800
|
|
|
3/17/2021
|
+0.75 / +3.42%
|
21.70
|
22.90
|
21.70
|
22.65
|
22.45
|
15.52
|
434,900
|
|
|
3/16/2021
|
0.00 / 0.00%
|
21.90
|
22.50
|
21.70
|
21.90
|
21.98
|
15.01
|
301,100
|
|
|
3/15/2021
|
-0.40 / -1.79%
|
22.00
|
22.10
|
21.50
|
21.90
|
21.83
|
15.01
|
1,105,800
|
|
|
3/12/2021
|
-0.20 / -0.89%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.50
|
15.28
|
532,600
|
|
|
3/11/2021
|
+1.00 / +4.65%
|
23.00
|
23.00
|
22.10
|
22.50
|
22.62
|
15.42
|
660,700
|
|
|
3/10/2021
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
14.73
|
906,900
|
|
|
3/9/2021
|
-0.50 / -2.43%
|
20.40
|
20.60
|
19.80
|
20.10
|
20.60
|
13.77
|
410,800
|
|
|
3/8/2021
|
+0.50 / +2.49%
|
20.10
|
20.90
|
20.00
|
20.60
|
20.10
|
14.12
|
460,300
|
|
|
3/5/2021
|
+0.20 / +1.01%
|
20.00
|
20.20
|
19.25
|
20.10
|
19.93
|
13.77
|
379,100
|
|
|
3/4/2021
|
-0.40 / -1.97%
|
20.40
|
20.80
|
19.90
|
19.90
|
20.46
|
13.64
|
941,800
|
|
|
3/3/2021
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.60
|
20.30
|
20.09
|
13.91
|
450,300
|
|
|
3/2/2021
|
+1.00 / +5.29%
|
19.20
|
20.00
|
19.20
|
19.90
|
19.65
|
13.64
|
585,900
|
|
|
3/1/2021
|
+1.15 / +6.48%
|
17.80
|
18.95
|
17.80
|
18.90
|
18.43
|
12.95
|
1,080,300
|
|
|
2/26/2021
|
+0.15 / +0.85%
|
17.40
|
17.75
|
17.20
|
17.75
|
17.56
|
12.16
|
185,600
|
|
|
2/25/2021
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.41
|
12.06
|
154,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|