|
|
Closing price on 5/27/2020
|
|
| Open |
13.35 |
| High |
13.60 |
| Low |
12.70 |
| Volume |
772,150 |
| Split-adjusted Price |
8.53 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.60 / -4.51%
|
13.35
|
13.60
|
12.70
|
12.70
|
13.14
|
8.53
|
772,150
|
|
|
5/26/2020
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.10
|
13.30
|
13.42
|
8.94
|
745,540
|
|
|
5/25/2020
|
+0.85 / +6.77%
|
12.50
|
13.40
|
12.40
|
13.40
|
12.90
|
9.00
|
1,447,990
|
|
|
5/22/2020
|
-0.15 / -1.18%
|
12.50
|
12.95
|
12.30
|
12.55
|
12.65
|
8.43
|
804,480
|
|
|
5/21/2020
|
+0.25 / +2.01%
|
12.95
|
13.00
|
12.40
|
12.70
|
12.76
|
8.53
|
1,219,720
|
|
|
5/20/2020
|
+0.80 / +6.87%
|
11.80
|
12.45
|
11.70
|
12.45
|
12.26
|
8.36
|
1,836,780
|
|
|
5/19/2020
|
0.00 / 0.00%
|
11.70
|
12.25
|
11.60
|
11.65
|
11.79
|
7.83
|
948,660
|
|
|
5/18/2020
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.50
|
11.65
|
11.62
|
7.83
|
353,080
|
|
|
5/15/2020
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.65
|
11.70
|
11.80
|
7.86
|
241,480
|
|
|
5/14/2020
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.95
|
8.06
|
302,030
|
|
|
5/13/2020
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.80
|
11.95
|
12.01
|
8.03
|
535,900
|
|
|
5/12/2020
|
+0.40 / +3.46%
|
11.65
|
12.30
|
11.55
|
11.95
|
12.00
|
8.03
|
431,530
|
|
|
5/11/2020
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.45
|
11.55
|
11.58
|
7.76
|
432,920
|
|
|
5/8/2020
|
-0.20 / -1.70%
|
11.75
|
12.10
|
11.50
|
11.55
|
11.72
|
7.76
|
728,330
|
|
|
5/7/2020
|
-0.25 / -2.08%
|
12.10
|
12.10
|
11.65
|
11.75
|
11.77
|
7.89
|
367,750
|
|
|
5/6/2020
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.75
|
12.00
|
11.93
|
8.06
|
287,510
|
|
|
5/5/2020
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.80
|
11.81
|
7.93
|
223,280
|
|
|
5/4/2020
|
-0.80 / -6.35%
|
12.55
|
12.65
|
11.80
|
11.80
|
12.13
|
7.93
|
278,160
|
|
|
4/29/2020
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.55
|
12.60
|
12.80
|
8.46
|
356,070
|
|
|
4/28/2020
|
+0.65 / +5.31%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.48
|
8.67
|
384,940
|
|
|
4/27/2020
|
+0.30 / +2.51%
|
11.95
|
12.35
|
11.90
|
12.25
|
12.16
|
8.23
|
249,230
|
|
|
4/24/2020
|
-0.15 / -1.24%
|
12.20
|
12.20
|
11.65
|
11.95
|
11.87
|
8.03
|
343,540
|
|
|
4/23/2020
|
-0.40 / -3.20%
|
12.80
|
12.90
|
12.10
|
12.10
|
12.42
|
8.13
|
272,160
|
|
|
4/22/2020
|
+0.40 / +3.31%
|
11.55
|
12.50
|
11.45
|
12.50
|
12.05
|
8.40
|
563,130
|
|
|
4/21/2020
|
-0.90 / -6.92%
|
12.80
|
13.30
|
12.10
|
12.10
|
12.73
|
8.13
|
693,270
|
|
|
4/20/2020
|
+0.75 / +6.12%
|
12.30
|
13.10
|
11.95
|
13.00
|
12.74
|
8.73
|
1,005,050
|
|
|
4/17/2020
|
+0.30 / +2.51%
|
12.30
|
12.75
|
11.95
|
12.25
|
12.33
|
8.23
|
655,570
|
|
|
4/16/2020
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.00
|
11.95
|
11.75
|
8.03
|
605,660
|
|
|
4/15/2020
|
+0.30 / +2.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.22
|
7.52
|
504,800
|
|
|
4/14/2020
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.50
|
7.32
|
515,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|