|
|
Closing price on 5/8/2020
|
|
| Open |
11.75 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
728,330 |
| Split-adjusted Price |
7.76 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
-0.45 / -4.23%
|
10.65
|
10.65
|
10.20
|
10.20
|
10.34
|
6.85
|
820,650
|
|
|
4/10/2020
|
-0.15 / -1.39%
|
10.90
|
10.90
|
10.50
|
10.65
|
10.74
|
7.15
|
256,030
|
|
|
4/9/2020
|
+0.10 / +0.93%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.95
|
7.26
|
305,970
|
|
|
4/8/2020
|
-0.20 / -1.83%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.89
|
7.19
|
86,630
|
|
|
4/7/2020
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.60
|
7.32
|
4,150
|
|
|
4/6/2020
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.47
|
7.19
|
14,230
|
|
|
4/3/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.04
|
6.92
|
57,460
|
|
|
4/1/2020
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.80
|
10.20
|
10.13
|
6.85
|
59,250
|
|
|
3/31/2020
|
+0.01 / +0.10%
|
10.00
|
10.20
|
9.31
|
10.00
|
10.00
|
6.72
|
338,320
|
|
|
3/30/2020
|
-0.21 / -2.06%
|
10.20
|
10.20
|
9.99
|
9.99
|
10.10
|
6.71
|
453,490
|
|
|
3/27/2020
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.24
|
6.85
|
18,260
|
|
|
3/26/2020
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.65
|
7.05
|
324,200
|
|
|
3/25/2020
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.45
|
7.19
|
439,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|