|
|
Closing price on 5/4/2021
|
|
| Open |
20.90 |
| High |
21.80 |
| Low |
20.90 |
| Volume |
145,500 |
| Split-adjusted Price |
15.64 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2021
|
-0.65 / -2.80%
|
23.25
|
23.30
|
22.40
|
22.55
|
22.62
|
16.56
|
649,200
|
|
|
4/2/2021
|
+0.85 / +3.80%
|
22.55
|
23.20
|
22.30
|
23.20
|
22.72
|
17.04
|
703,900
|
|
|
4/1/2021
|
+0.35 / +1.59%
|
22.00
|
22.55
|
21.85
|
22.35
|
22.34
|
16.42
|
474,200
|
|
|
3/31/2021
|
+0.55 / +2.56%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.45
|
16.16
|
395,000
|
|
|
3/30/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.35
|
21.45
|
21.50
|
15.75
|
599,600
|
|
|
3/29/2021
|
+0.15 / +0.70%
|
21.60
|
21.60
|
21.20
|
21.45
|
21.37
|
15.75
|
238,600
|
|
|
3/26/2021
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.40
|
21.30
|
20.74
|
15.64
|
232,700
|
|
|
3/25/2021
|
+0.10 / +0.47%
|
21.40
|
21.70
|
20.80
|
21.40
|
21.31
|
15.72
|
170,600
|
|
|
3/24/2021
|
-0.45 / -2.07%
|
21.50
|
21.75
|
21.00
|
21.30
|
21.40
|
15.64
|
289,500
|
|
|
3/23/2021
|
-0.05 / -0.23%
|
21.70
|
22.40
|
21.60
|
21.75
|
21.80
|
15.97
|
240,300
|
|
|
3/22/2021
|
-0.50 / -2.24%
|
22.35
|
22.35
|
21.70
|
21.80
|
21.82
|
16.01
|
309,100
|
|
|
3/19/2021
|
-0.35 / -1.55%
|
22.50
|
22.65
|
21.90
|
22.30
|
22.32
|
16.38
|
275,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|