|
Closing price on 6/19/2023
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
15.95 |
| Volume |
605,100 |
| Split-adjusted Price |
13.92 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
-0.55 / -3.31%
|
16.30
|
16.50
|
15.95
|
16.05
|
16.08
|
13.92
|
605,100
|
|
|
6/16/2023
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.77
|
14.40
|
296,500
|
|
|
6/15/2023
|
-0.25 / -1.45%
|
17.25
|
17.25
|
16.90
|
17.00
|
17.02
|
14.75
|
180,800
|
|
|
6/14/2023
|
-0.05 / -0.27%
|
18.80
|
18.90
|
18.60
|
18.65
|
18.72
|
14.96
|
298,600
|
|
|
6/13/2023
|
+0.05 / +0.27%
|
18.75
|
18.85
|
18.65
|
18.70
|
18.72
|
15.00
|
454,400
|
|
|
6/12/2023
|
+0.35 / +1.91%
|
18.30
|
18.75
|
18.30
|
18.65
|
18.56
|
14.96
|
267,500
|
|
|
6/9/2023
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.30
|
14.68
|
189,600
|
|
|
6/8/2023
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.57
|
14.76
|
255,300
|
|
|
6/7/2023
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.55
|
18.70
|
18.70
|
15.00
|
125,000
|
|
|
6/6/2023
|
-0.10 / -0.53%
|
18.75
|
18.80
|
18.60
|
18.70
|
18.71
|
15.00
|
106,400
|
|
|
6/5/2023
|
+0.70 / +3.87%
|
18.40
|
19.00
|
18.15
|
18.80
|
18.51
|
15.08
|
396,200
|
|
|
6/2/2023
|
+0.15 / +0.84%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.01
|
14.52
|
265,900
|
|
|
6/1/2023
|
-0.05 / -0.28%
|
18.00
|
18.20
|
17.90
|
17.95
|
18.06
|
14.40
|
165,400
|
|
|
5/31/2023
|
+0.15 / +0.84%
|
17.90
|
18.20
|
17.75
|
18.00
|
17.95
|
14.44
|
210,100
|
|
|
5/30/2023
|
+0.45 / +2.59%
|
17.60
|
18.25
|
17.60
|
17.85
|
17.79
|
14.32
|
391,200
|
|
|
5/29/2023
|
+0.25 / +1.46%
|
17.50
|
17.50
|
17.15
|
17.40
|
17.19
|
13.96
|
79,900
|
|
|
5/26/2023
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.95
|
17.15
|
17.02
|
13.76
|
82,500
|
|
|
5/25/2023
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.10
|
17.15
|
17.23
|
13.76
|
97,400
|
|
|
5/24/2023
|
-0.50 / -2.82%
|
17.75
|
17.80
|
17.10
|
17.25
|
17.27
|
13.84
|
143,900
|
|
|
5/23/2023
|
+0.25 / +1.43%
|
18.40
|
18.40
|
17.45
|
17.75
|
17.93
|
14.24
|
93,400
|
|
|
5/22/2023
|
+0.20 / +1.16%
|
17.35
|
17.60
|
17.35
|
17.50
|
17.49
|
14.04
|
194,300
|
|
|
5/19/2023
|
0.00 / 0.00%
|
17.30
|
17.55
|
17.10
|
17.30
|
17.38
|
13.88
|
91,800
|
|
|
5/18/2023
|
+0.20 / +1.17%
|
17.40
|
17.45
|
17.00
|
17.30
|
17.34
|
13.88
|
60,000
|
|
|
5/17/2023
|
-0.25 / -1.44%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.18
|
13.72
|
214,200
|
|
|
5/16/2023
|
-0.05 / -0.29%
|
17.40
|
17.50
|
17.35
|
17.35
|
17.43
|
13.92
|
71,300
|
|
|
5/15/2023
|
+0.05 / +0.29%
|
17.70
|
17.95
|
17.40
|
17.40
|
17.63
|
13.96
|
314,000
|
|
|
5/12/2023
|
-0.05 / -0.29%
|
17.60
|
17.60
|
17.25
|
17.35
|
17.36
|
13.92
|
81,700
|
|
|
5/11/2023
|
+0.30 / +1.75%
|
17.40
|
17.65
|
17.15
|
17.40
|
17.47
|
13.96
|
191,800
|
|
|
5/10/2023
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.85
|
17.10
|
17.02
|
13.72
|
110,100
|
|
|
5/9/2023
|
-0.25 / -1.45%
|
17.25
|
17.50
|
17.00
|
17.00
|
17.18
|
13.64
|
84,700
|
|
|