|
|
Closing price on 5/9/2022
|
|
| Open |
26.30 |
| High |
27.20 |
| Low |
25.40 |
| Volume |
1,155,600 |
| Split-adjusted Price |
19.71 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.90 / -6.96%
|
26.30
|
27.20
|
25.40
|
25.40
|
25.95
|
19.71
|
1,155,600
|
|
|
5/6/2022
|
-2.05 / -6.98%
|
28.00
|
29.00
|
27.30
|
27.30
|
28.13
|
21.18
|
1,659,900
|
|
|
5/5/2022
|
-2.20 / -6.97%
|
31.55
|
32.50
|
29.35
|
29.35
|
30.91
|
22.77
|
717,400
|
|
|
5/4/2022
|
-2.35 / -6.93%
|
33.90
|
33.90
|
31.55
|
31.55
|
32.15
|
24.48
|
853,500
|
|
|
4/29/2022
|
+1.40 / +4.31%
|
32.75
|
34.20
|
32.75
|
33.90
|
33.66
|
26.30
|
765,200
|
|
|
4/28/2022
|
+0.50 / +1.56%
|
32.00
|
33.50
|
31.40
|
32.50
|
31.94
|
25.22
|
1,342,500
|
|
|
4/27/2022
|
-1.40 / -4.19%
|
33.40
|
33.40
|
31.10
|
32.00
|
31.66
|
24.83
|
714,700
|
|
|
4/26/2022
|
-0.40 / -1.18%
|
31.45
|
33.40
|
31.45
|
33.40
|
31.92
|
25.91
|
1,296,600
|
|
|
4/25/2022
|
-2.50 / -6.89%
|
33.80
|
34.60
|
33.80
|
33.80
|
33.88
|
26.23
|
390,000
|
|
|
4/22/2022
|
-2.70 / -6.92%
|
39.75
|
39.75
|
36.30
|
36.30
|
36.86
|
28.16
|
778,100
|
|
|
4/21/2022
|
0.00 / 0.00%
|
37.10
|
40.30
|
36.30
|
39.00
|
38.56
|
30.26
|
789,800
|
|
|
4/20/2022
|
-2.90 / -6.92%
|
41.70
|
41.90
|
39.00
|
39.00
|
40.36
|
30.26
|
458,100
|
|
|
4/19/2022
|
+0.80 / +1.95%
|
41.70
|
43.90
|
40.90
|
41.90
|
42.68
|
32.51
|
948,000
|
|
|
4/18/2022
|
+0.20 / +0.49%
|
40.00
|
42.00
|
39.60
|
41.10
|
41.37
|
31.89
|
690,300
|
|
|
4/15/2022
|
-1.20 / -2.85%
|
42.00
|
42.70
|
39.90
|
40.90
|
41.61
|
31.73
|
476,100
|
|
|
4/14/2022
|
+1.60 / +3.95%
|
39.50
|
43.00
|
39.50
|
42.10
|
42.04
|
32.67
|
814,100
|
|
|
4/13/2022
|
+0.80 / +2.02%
|
39.50
|
40.75
|
38.00
|
40.50
|
39.32
|
31.42
|
573,900
|
|
|
4/12/2022
|
+1.10 / +2.85%
|
39.50
|
40.50
|
38.10
|
39.70
|
39.36
|
30.80
|
550,500
|
|
|
4/8/2022
|
-2.80 / -6.76%
|
41.40
|
41.45
|
38.60
|
38.60
|
39.80
|
29.95
|
347,000
|
|
|
4/7/2022
|
+1.20 / +2.99%
|
41.00
|
41.50
|
38.50
|
41.40
|
39.43
|
32.12
|
730,900
|
|
|
4/6/2022
|
-3.00 / -6.94%
|
42.20
|
43.80
|
40.20
|
40.20
|
41.12
|
31.19
|
980,500
|
|
|
4/5/2022
|
0.00 / 0.00%
|
42.20
|
44.00
|
42.20
|
43.20
|
43.06
|
33.52
|
525,900
|
|
|
4/4/2022
|
-3.20 / -6.90%
|
46.40
|
46.40
|
43.20
|
43.20
|
43.81
|
33.52
|
1,402,300
|
|
|
4/1/2022
|
+1.90 / +4.27%
|
44.40
|
46.45
|
44.00
|
46.40
|
45.77
|
36.00
|
715,700
|
|
|
3/31/2022
|
+0.20 / +0.45%
|
45.00
|
45.30
|
43.60
|
44.50
|
44.50
|
34.53
|
743,700
|
|
|
3/30/2022
|
-3.30 / -6.93%
|
47.60
|
47.60
|
44.30
|
44.30
|
45.23
|
34.37
|
1,650,800
|
|
|
3/29/2022
|
+0.20 / +0.42%
|
47.40
|
48.60
|
46.10
|
47.60
|
47.45
|
36.93
|
1,032,300
|
|
|
3/28/2022
|
+2.40 / +5.33%
|
43.55
|
47.80
|
43.55
|
47.40
|
46.42
|
36.78
|
1,642,800
|
|
|
3/25/2022
|
+2.20 / +5.14%
|
42.00
|
45.50
|
41.80
|
45.00
|
43.87
|
34.92
|
1,733,700
|
|
|
3/24/2022
|
+1.10 / +2.64%
|
43.50
|
43.65
|
42.10
|
42.80
|
42.87
|
33.21
|
1,175,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|