|
|
Closing price on 4/10/2024
|
|
| Open |
29.80 |
| High |
30.20 |
| Low |
29.40 |
| Volume |
156,500 |
| Split-adjusted Price |
29.60 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
-0.20 / -0.67%
|
29.80
|
30.20
|
29.40
|
29.60
|
29.65
|
29.60
|
156,500
|
|
|
4/9/2024
|
+0.60 / +2.05%
|
29.30
|
29.85
|
29.30
|
29.80
|
29.52
|
29.80
|
182,700
|
|
|
4/8/2024
|
-1.10 / -3.63%
|
30.30
|
30.30
|
29.20
|
29.20
|
29.66
|
29.20
|
506,700
|
|
|
4/5/2024
|
-2.00 / -6.19%
|
31.50
|
32.45
|
30.30
|
30.30
|
31.23
|
30.30
|
1,023,700
|
|
|
4/4/2024
|
-0.50 / -1.52%
|
33.20
|
33.20
|
31.65
|
32.30
|
32.41
|
32.30
|
244,700
|
|
|
4/3/2024
|
+1.90 / +6.15%
|
31.25
|
33.05
|
31.25
|
32.80
|
32.58
|
32.80
|
1,094,000
|
|
|
4/2/2024
|
+0.95 / +3.17%
|
29.80
|
30.90
|
29.80
|
30.90
|
30.42
|
30.90
|
412,100
|
|
|
4/1/2024
|
-0.50 / -1.64%
|
30.45
|
30.45
|
29.95
|
29.95
|
30.08
|
29.95
|
193,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
30.60
|
31.20
|
30.45
|
30.45
|
30.79
|
30.45
|
521,400
|
|
|
3/28/2024
|
+0.45 / +1.50%
|
30.50
|
30.50
|
30.00
|
30.45
|
30.27
|
30.45
|
319,800
|
|
|
3/27/2024
|
+0.50 / +1.69%
|
29.50
|
30.05
|
29.50
|
30.00
|
29.83
|
30.00
|
261,200
|
|
|
3/26/2024
|
+0.15 / +0.51%
|
29.40
|
30.30
|
29.30
|
29.50
|
29.72
|
29.50
|
239,700
|
|
|
3/25/2024
|
-0.65 / -2.17%
|
30.40
|
30.50
|
29.35
|
29.35
|
29.70
|
29.35
|
511,500
|
|
|
3/22/2024
|
-0.80 / -2.60%
|
31.30
|
31.30
|
29.80
|
30.00
|
30.13
|
30.00
|
494,000
|
|
|
3/21/2024
|
+0.50 / +1.65%
|
30.50
|
30.95
|
30.10
|
30.80
|
30.61
|
30.80
|
394,500
|
|
|
3/20/2024
|
+0.30 / +1.00%
|
29.85
|
30.70
|
29.85
|
30.30
|
30.39
|
30.30
|
198,300
|
|
|
3/19/2024
|
+0.30 / +1.01%
|
29.60
|
30.50
|
29.10
|
30.00
|
29.83
|
30.00
|
239,400
|
|
|
3/18/2024
|
-2.20 / -6.90%
|
31.60
|
33.00
|
29.70
|
29.70
|
30.27
|
29.70
|
991,200
|
|
|
3/15/2024
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.10
|
31.90
|
31.52
|
31.90
|
291,000
|
|
|
3/14/2024
|
-0.25 / -0.77%
|
32.35
|
32.70
|
31.50
|
32.10
|
32.24
|
32.10
|
382,400
|
|
|
3/13/2024
|
+1.65 / +5.37%
|
31.05
|
32.80
|
30.75
|
32.35
|
32.18
|
32.35
|
711,300
|
|
|
3/12/2024
|
-0.40 / -1.29%
|
31.00
|
31.80
|
30.70
|
30.70
|
31.23
|
30.70
|
849,900
|
|
|
3/11/2024
|
+1.80 / +6.14%
|
29.90
|
31.35
|
29.45
|
31.10
|
31.01
|
31.10
|
1,034,800
|
|
|
3/8/2024
|
+0.10 / +0.34%
|
29.30
|
29.95
|
28.90
|
29.30
|
29.58
|
29.30
|
651,200
|
|
|
3/7/2024
|
+1.90 / +6.96%
|
27.25
|
29.20
|
27.25
|
29.20
|
28.76
|
29.20
|
2,021,800
|
|
|
3/6/2024
|
-0.10 / -0.36%
|
27.40
|
27.50
|
27.10
|
27.30
|
27.25
|
27.30
|
291,900
|
|
|
3/5/2024
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.70
|
27.40
|
27.10
|
27.40
|
390,600
|
|
|
3/4/2024
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.70
|
26.80
|
26.90
|
26.80
|
451,200
|
|
|
3/1/2024
|
+0.20 / +0.74%
|
27.05
|
27.50
|
26.70
|
27.20
|
27.10
|
27.20
|
352,700
|
|
|
2/29/2024
|
-0.30 / -1.10%
|
27.30
|
27.45
|
26.90
|
27.00
|
27.13
|
27.00
|
187,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|