|
|
Closing price on 5/22/2023
|
|
| Open |
17.35 |
| High |
17.60 |
| Low |
17.35 |
| Volume |
194,300 |
| Split-adjusted Price |
14.04 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.20 / +1.16%
|
17.35
|
17.60
|
17.35
|
17.50
|
17.49
|
14.04
|
194,300
|
|
|
5/19/2023
|
0.00 / 0.00%
|
17.30
|
17.55
|
17.10
|
17.30
|
17.38
|
13.88
|
91,800
|
|
|
5/18/2023
|
+0.20 / +1.17%
|
17.40
|
17.45
|
17.00
|
17.30
|
17.34
|
13.88
|
60,000
|
|
|
5/17/2023
|
-0.25 / -1.44%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.18
|
13.72
|
214,200
|
|
|
5/16/2023
|
-0.05 / -0.29%
|
17.40
|
17.50
|
17.35
|
17.35
|
17.43
|
13.92
|
71,300
|
|
|
5/15/2023
|
+0.05 / +0.29%
|
17.70
|
17.95
|
17.40
|
17.40
|
17.63
|
13.96
|
314,000
|
|
|
5/12/2023
|
-0.05 / -0.29%
|
17.60
|
17.60
|
17.25
|
17.35
|
17.36
|
13.92
|
81,700
|
|
|
5/11/2023
|
+0.30 / +1.75%
|
17.40
|
17.65
|
17.15
|
17.40
|
17.47
|
13.96
|
191,800
|
|
|
5/10/2023
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.85
|
17.10
|
17.02
|
13.72
|
110,100
|
|
|
5/9/2023
|
-0.25 / -1.45%
|
17.25
|
17.50
|
17.00
|
17.00
|
17.18
|
13.64
|
84,700
|
|
|
5/8/2023
|
-0.55 / -3.09%
|
17.70
|
17.70
|
17.25
|
17.25
|
17.40
|
13.84
|
112,500
|
|
|
5/5/2023
|
+1.10 / +6.59%
|
16.50
|
17.80
|
16.25
|
17.80
|
17.15
|
14.28
|
678,500
|
|
|
5/4/2023
|
+0.30 / +1.83%
|
16.25
|
16.85
|
16.10
|
16.70
|
16.64
|
13.40
|
201,500
|
|
|
4/28/2023
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.40
|
16.40
|
16.51
|
13.16
|
30,800
|
|
|
4/27/2023
|
+0.10 / +0.61%
|
16.30
|
16.45
|
16.30
|
16.40
|
16.33
|
13.16
|
19,700
|
|
|
4/26/2023
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.10
|
16.30
|
16.20
|
13.08
|
16,800
|
|
|
4/25/2023
|
-0.20 / -1.22%
|
16.40
|
16.55
|
16.25
|
16.25
|
16.35
|
13.04
|
23,100
|
|
|
4/24/2023
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.10
|
16.45
|
16.39
|
13.20
|
19,500
|
|
|
4/21/2023
|
-0.05 / -0.30%
|
16.35
|
16.70
|
16.30
|
16.35
|
16.48
|
13.12
|
34,900
|
|
|
4/20/2023
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.40
|
16.40
|
16.41
|
13.16
|
28,100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.40
|
16.40
|
16.50
|
13.16
|
21,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.49
|
13.16
|
29,800
|
|
|
4/17/2023
|
+0.40 / +2.50%
|
17.00
|
17.00
|
16.25
|
16.40
|
16.54
|
13.16
|
33,100
|
|
|
4/14/2023
|
-1.15 / -6.71%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.91
|
12.84
|
107,000
|
|
|
4/13/2023
|
+0.05 / +0.29%
|
17.10
|
17.20
|
17.00
|
17.15
|
17.12
|
13.76
|
66,300
|
|
|
4/12/2023
|
+0.25 / +1.48%
|
17.25
|
17.25
|
16.90
|
17.10
|
17.03
|
13.72
|
31,700
|
|
|
4/11/2023
|
+0.05 / +0.30%
|
16.95
|
17.00
|
16.80
|
16.85
|
16.94
|
13.52
|
11,600
|
|
|
4/10/2023
|
-0.45 / -2.61%
|
17.10
|
17.10
|
16.75
|
16.80
|
16.96
|
13.48
|
61,800
|
|
|
4/7/2023
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.00
|
17.25
|
17.17
|
13.84
|
84,700
|
|
|
4/6/2023
|
+0.40 / +2.37%
|
16.85
|
17.50
|
16.85
|
17.25
|
17.09
|
13.84
|
199,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|