|
|
Closing price on 5/20/2021
|
|
| Open |
24.50 |
| High |
24.70 |
| Low |
23.90 |
| Volume |
351,900 |
| Split-adjusted Price |
17.99 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
0.00 / 0.00%
|
24.50
|
24.70
|
23.90
|
24.50
|
24.16
|
17.99
|
351,900
|
|
|
5/19/2021
|
+0.50 / +2.08%
|
23.70
|
25.00
|
22.50
|
24.50
|
23.95
|
17.99
|
648,200
|
|
|
5/18/2021
|
-0.95 / -3.81%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.00
|
17.63
|
253,600
|
|
|
5/17/2021
|
+0.80 / +3.31%
|
24.70
|
25.50
|
24.60
|
24.95
|
24.60
|
18.33
|
391,700
|
|
|
5/14/2021
|
+1.55 / +6.86%
|
23.20
|
24.15
|
22.95
|
24.15
|
23.81
|
17.74
|
1,564,500
|
|
|
5/13/2021
|
+0.40 / +1.80%
|
22.20
|
22.70
|
22.10
|
22.60
|
22.42
|
16.60
|
387,100
|
|
|
5/12/2021
|
+0.80 / +3.74%
|
21.20
|
22.50
|
21.20
|
22.20
|
21.97
|
16.31
|
262,800
|
|
|
5/11/2021
|
+0.65 / +3.13%
|
20.70
|
21.50
|
20.70
|
21.40
|
21.27
|
15.72
|
180,500
|
|
|
5/10/2021
|
-0.15 / -0.72%
|
20.70
|
20.85
|
20.50
|
20.75
|
20.66
|
15.24
|
109,300
|
|
|
5/7/2021
|
-0.40 / -1.88%
|
20.60
|
21.30
|
20.60
|
20.90
|
21.07
|
15.35
|
168,000
|
|
|
5/6/2021
|
-0.40 / -1.84%
|
21.70
|
21.80
|
21.30
|
21.30
|
21.57
|
15.64
|
172,800
|
|
|
5/5/2021
|
+0.40 / +1.88%
|
21.30
|
21.75
|
21.30
|
21.70
|
21.43
|
15.94
|
260,100
|
|
|
5/4/2021
|
-0.70 / -3.18%
|
20.90
|
21.80
|
20.90
|
21.30
|
21.12
|
15.64
|
145,500
|
|
|
4/29/2021
|
-0.40 / -1.79%
|
22.40
|
22.80
|
22.00
|
22.00
|
22.32
|
16.16
|
677,100
|
|
|
4/28/2021
|
+1.40 / +6.67%
|
20.70
|
22.45
|
20.70
|
22.40
|
21.88
|
16.45
|
271,300
|
|
|
4/27/2021
|
+0.20 / +0.96%
|
20.80
|
21.15
|
20.20
|
21.00
|
20.83
|
15.42
|
90,500
|
|
|
4/26/2021
|
-0.90 / -4.15%
|
21.75
|
21.75
|
20.80
|
20.80
|
21.17
|
15.28
|
833,500
|
|
|
4/23/2021
|
+0.10 / +0.46%
|
21.00
|
21.90
|
20.70
|
21.70
|
21.10
|
15.94
|
159,100
|
|
|
4/22/2021
|
-0.80 / -3.57%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.93
|
15.86
|
77,500
|
|
|
4/20/2021
|
+1.00 / +4.67%
|
21.40
|
22.40
|
21.40
|
22.40
|
21.97
|
16.45
|
914,600
|
|
|
4/19/2021
|
-0.20 / -0.93%
|
21.50
|
21.60
|
20.60
|
21.40
|
21.13
|
15.72
|
193,100
|
|
|
4/16/2021
|
-0.60 / -2.70%
|
22.10
|
22.30
|
21.50
|
21.60
|
21.89
|
15.86
|
202,700
|
|
|
4/15/2021
|
-0.25 / -1.11%
|
22.10
|
22.45
|
21.80
|
22.20
|
22.05
|
16.31
|
265,100
|
|
|
4/14/2021
|
+0.15 / +0.67%
|
22.30
|
22.50
|
22.00
|
22.45
|
22.30
|
16.49
|
208,100
|
|
|
4/13/2021
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.20
|
22.30
|
22.64
|
16.38
|
259,000
|
|
|
4/12/2021
|
+0.70 / +3.15%
|
22.05
|
22.90
|
22.05
|
22.90
|
22.48
|
16.82
|
470,500
|
|
|
4/9/2021
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.12
|
16.31
|
107,700
|
|
|
4/8/2021
|
-0.25 / -1.12%
|
22.30
|
22.50
|
21.80
|
22.10
|
22.35
|
16.23
|
233,000
|
|
|
4/7/2021
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.35
|
22.30
|
16.42
|
142,300
|
|
|
4/6/2021
|
-0.10 / -0.44%
|
22.30
|
22.70
|
22.30
|
22.45
|
22.44
|
16.49
|
337,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|