|
|
Closing price on 5/25/2022
|
|
| Open |
26.75 |
| High |
28.60 |
| Low |
26.75 |
| Volume |
523,400 |
| Split-adjusted Price |
20.70 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.60 / +5.93%
|
26.75
|
28.60
|
26.75
|
28.60
|
27.97
|
20.70
|
523,400
|
|
|
5/24/2022
|
0.00 / 0.00%
|
26.05
|
27.30
|
26.05
|
27.00
|
26.89
|
19.54
|
560,100
|
|
|
5/23/2022
|
-0.70 / -2.53%
|
27.90
|
27.90
|
26.50
|
27.00
|
27.33
|
19.54
|
791,200
|
|
|
5/20/2022
|
+0.70 / +2.59%
|
27.10
|
27.95
|
26.65
|
27.70
|
27.48
|
20.05
|
697,000
|
|
|
5/19/2022
|
+0.40 / +1.50%
|
25.90
|
27.25
|
25.05
|
27.00
|
26.33
|
19.54
|
515,700
|
|
|
5/18/2022
|
+1.00 / +3.91%
|
26.00
|
27.10
|
25.65
|
26.60
|
26.15
|
19.26
|
670,300
|
|
|
5/17/2022
|
+1.65 / +6.89%
|
22.55
|
25.60
|
22.55
|
25.60
|
24.17
|
18.53
|
530,400
|
|
|
5/16/2022
|
+0.40 / +1.70%
|
24.95
|
25.00
|
22.10
|
23.95
|
23.51
|
17.34
|
491,300
|
|
|
5/13/2022
|
-1.75 / -6.92%
|
25.00
|
25.10
|
23.55
|
23.55
|
23.91
|
17.05
|
591,900
|
|
|
5/12/2022
|
-1.90 / -6.99%
|
26.40
|
26.95
|
25.30
|
25.30
|
25.88
|
18.31
|
506,900
|
|
|
5/11/2022
|
+0.20 / +0.74%
|
27.30
|
27.50
|
26.90
|
27.20
|
27.13
|
19.69
|
398,100
|
|
|
5/10/2022
|
+1.60 / +6.30%
|
24.00
|
27.00
|
24.00
|
27.00
|
25.51
|
19.54
|
710,200
|
|
|
5/9/2022
|
-1.90 / -6.96%
|
26.30
|
27.20
|
25.40
|
25.40
|
25.95
|
18.39
|
1,155,600
|
|
|
5/6/2022
|
-2.05 / -6.98%
|
28.00
|
29.00
|
27.30
|
27.30
|
28.13
|
19.76
|
1,659,900
|
|
|
5/5/2022
|
-2.20 / -6.97%
|
31.55
|
32.50
|
29.35
|
29.35
|
30.91
|
21.25
|
717,400
|
|
|
5/4/2022
|
-2.35 / -6.93%
|
33.90
|
33.90
|
31.55
|
31.55
|
32.15
|
22.84
|
853,500
|
|
|
4/29/2022
|
+1.40 / +4.31%
|
32.75
|
34.20
|
32.75
|
33.90
|
33.66
|
24.54
|
765,200
|
|
|
4/28/2022
|
+0.50 / +1.56%
|
32.00
|
33.50
|
31.40
|
32.50
|
31.94
|
23.53
|
1,342,500
|
|
|
4/27/2022
|
-1.40 / -4.19%
|
33.40
|
33.40
|
31.10
|
32.00
|
31.66
|
23.16
|
714,700
|
|
|
4/26/2022
|
-0.40 / -1.18%
|
31.45
|
33.40
|
31.45
|
33.40
|
31.92
|
24.18
|
1,296,600
|
|
|
4/25/2022
|
-2.50 / -6.89%
|
33.80
|
34.60
|
33.80
|
33.80
|
33.88
|
24.47
|
390,000
|
|
|
4/22/2022
|
-2.70 / -6.92%
|
39.75
|
39.75
|
36.30
|
36.30
|
36.86
|
26.28
|
778,100
|
|
|
4/21/2022
|
0.00 / 0.00%
|
37.10
|
40.30
|
36.30
|
39.00
|
38.56
|
28.23
|
789,800
|
|
|
4/20/2022
|
-2.90 / -6.92%
|
41.70
|
41.90
|
39.00
|
39.00
|
40.36
|
28.23
|
458,100
|
|
|
4/19/2022
|
+0.80 / +1.95%
|
41.70
|
43.90
|
40.90
|
41.90
|
42.68
|
30.33
|
948,000
|
|
|
4/18/2022
|
+0.20 / +0.49%
|
40.00
|
42.00
|
39.60
|
41.10
|
41.37
|
29.75
|
690,300
|
|
|
4/15/2022
|
-1.20 / -2.85%
|
42.00
|
42.70
|
39.90
|
40.90
|
41.61
|
29.61
|
476,100
|
|
|
4/14/2022
|
+1.60 / +3.95%
|
39.50
|
43.00
|
39.50
|
42.10
|
42.04
|
30.48
|
814,100
|
|
|
4/13/2022
|
+0.80 / +2.02%
|
39.50
|
40.75
|
38.00
|
40.50
|
39.32
|
29.32
|
573,900
|
|
|
4/12/2022
|
+1.10 / +2.85%
|
39.50
|
40.50
|
38.10
|
39.70
|
39.36
|
28.74
|
550,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|