|
|
Closing price on 5/6/2024
|
|
| Open |
29.70 |
| High |
31.75 |
| Low |
29.70 |
| Volume |
915,400 |
| Split-adjusted Price |
30.12 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+2.05 / +6.90%
|
29.70
|
31.75
|
29.70
|
31.75
|
31.03
|
30.12
|
915,400
|
|
|
5/3/2024
|
+1.20 / +4.21%
|
28.85
|
30.00
|
28.50
|
29.70
|
29.35
|
28.18
|
423,100
|
|
|
5/2/2024
|
+1.30 / +4.78%
|
28.60
|
28.60
|
28.00
|
28.50
|
28.32
|
27.04
|
188,300
|
|
|
4/26/2024
|
-1.00 / -3.55%
|
27.80
|
28.40
|
27.20
|
27.20
|
27.65
|
25.81
|
84,100
|
|
|
4/25/2024
|
+0.10 / +0.36%
|
28.55
|
28.55
|
27.75
|
28.20
|
27.97
|
26.75
|
101,800
|
|
|
4/24/2024
|
+0.75 / +2.74%
|
28.00
|
28.40
|
27.50
|
28.10
|
28.06
|
26.66
|
166,400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
27.35
|
27.50
|
26.90
|
27.35
|
27.28
|
25.95
|
61,100
|
|
|
4/22/2024
|
+0.55 / +2.05%
|
27.80
|
27.80
|
27.00
|
27.35
|
27.29
|
25.95
|
109,400
|
|
|
4/19/2024
|
-1.80 / -6.29%
|
27.20
|
28.00
|
26.80
|
26.80
|
27.20
|
25.43
|
239,100
|
|
|
4/17/2024
|
+0.10 / +0.35%
|
27.90
|
28.95
|
27.65
|
28.60
|
28.32
|
27.13
|
214,500
|
|
|
4/16/2024
|
-0.50 / -1.72%
|
28.80
|
29.00
|
27.60
|
28.50
|
28.34
|
27.04
|
278,100
|
|
|
4/15/2024
|
-0.75 / -2.52%
|
29.75
|
30.45
|
27.70
|
29.00
|
29.37
|
27.51
|
357,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
30.15
|
30.15
|
29.45
|
29.75
|
29.62
|
28.22
|
144,900
|
|
|
4/11/2024
|
+0.15 / +0.51%
|
29.00
|
29.90
|
29.00
|
29.75
|
29.38
|
28.22
|
214,600
|
|
|
4/10/2024
|
-0.20 / -0.67%
|
29.80
|
30.20
|
29.40
|
29.60
|
29.65
|
28.08
|
156,500
|
|
|
4/9/2024
|
+0.60 / +2.05%
|
29.30
|
29.85
|
29.30
|
29.80
|
29.52
|
28.27
|
182,700
|
|
|
4/8/2024
|
-1.10 / -3.63%
|
30.30
|
30.30
|
29.20
|
29.20
|
29.66
|
27.70
|
506,700
|
|
|
4/5/2024
|
-2.00 / -6.19%
|
31.50
|
32.45
|
30.30
|
30.30
|
31.23
|
28.75
|
1,023,700
|
|
|
4/4/2024
|
-0.50 / -1.52%
|
33.20
|
33.20
|
31.65
|
32.30
|
32.41
|
30.64
|
244,700
|
|
|
4/3/2024
|
+1.90 / +6.15%
|
31.25
|
33.05
|
31.25
|
32.80
|
32.58
|
31.12
|
1,094,000
|
|
|
4/2/2024
|
+0.95 / +3.17%
|
29.80
|
30.90
|
29.80
|
30.90
|
30.42
|
29.32
|
412,100
|
|
|
4/1/2024
|
-0.50 / -1.64%
|
30.45
|
30.45
|
29.95
|
29.95
|
30.08
|
28.41
|
193,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
30.60
|
31.20
|
30.45
|
30.45
|
30.79
|
28.89
|
521,400
|
|
|
3/28/2024
|
+0.45 / +1.50%
|
30.50
|
30.50
|
30.00
|
30.45
|
30.27
|
28.89
|
319,800
|
|
|
3/27/2024
|
+0.50 / +1.69%
|
29.50
|
30.05
|
29.50
|
30.00
|
29.83
|
28.46
|
261,200
|
|
|
3/26/2024
|
+0.15 / +0.51%
|
29.40
|
30.30
|
29.30
|
29.50
|
29.72
|
27.99
|
239,700
|
|
|
3/25/2024
|
-0.65 / -2.17%
|
30.40
|
30.50
|
29.35
|
29.35
|
29.70
|
27.84
|
511,500
|
|
|
3/22/2024
|
-0.80 / -2.60%
|
31.30
|
31.30
|
29.80
|
30.00
|
30.13
|
28.46
|
494,000
|
|
|
3/21/2024
|
+0.50 / +1.65%
|
30.50
|
30.95
|
30.10
|
30.80
|
30.61
|
29.22
|
394,500
|
|
|
3/20/2024
|
+0.30 / +1.00%
|
29.85
|
30.70
|
29.85
|
30.30
|
30.39
|
28.75
|
198,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|