|
|
Closing price on 6/25/2019
|
|
| Open |
19.80 |
| High |
19.85 |
| Low |
19.70 |
| Volume |
22,020 |
| Split-adjusted Price |
12.69 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
-0.15 / -0.76%
|
19.80
|
19.85
|
19.70
|
19.70
|
19.75
|
12.69
|
22,020
|
|
|
6/24/2019
|
-0.10 / -0.50%
|
19.95
|
19.95
|
19.70
|
19.85
|
19.74
|
12.79
|
16,620
|
|
|
6/21/2019
|
+0.15 / +0.76%
|
19.65
|
19.95
|
19.60
|
19.95
|
19.67
|
12.86
|
188,330
|
|
|
6/20/2019
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.70
|
19.80
|
19.75
|
12.76
|
59,080
|
|
|
6/19/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.14
|
12.89
|
26,470
|
|
|
6/18/2019
|
-0.20 / -0.99%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.19
|
12.89
|
150,510
|
|
|
6/17/2019
|
+0.40 / +2.02%
|
19.90
|
20.30
|
19.80
|
20.20
|
20.09
|
13.02
|
21,010
|
|
|
6/14/2019
|
-0.40 / -1.98%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.90
|
12.76
|
41,260
|
|
|
6/13/2019
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.22
|
12.69
|
31,410
|
|
|
6/12/2019
|
-0.05 / -0.25%
|
20.25
|
20.35
|
20.20
|
20.20
|
20.25
|
12.69
|
23,660
|
|
|
6/11/2019
|
-0.25 / -1.22%
|
20.50
|
20.50
|
20.25
|
20.25
|
20.34
|
12.73
|
29,600
|
|
|
6/10/2019
|
+0.10 / +0.49%
|
20.50
|
20.55
|
20.40
|
20.50
|
20.47
|
12.88
|
29,460
|
|
|
6/7/2019
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.15
|
20.40
|
20.17
|
12.82
|
23,250
|
|
|
6/6/2019
|
+0.15 / +0.75%
|
20.20
|
20.50
|
20.00
|
20.20
|
20.23
|
12.69
|
19,080
|
|
|
6/5/2019
|
+0.05 / +0.25%
|
20.00
|
20.40
|
20.00
|
20.05
|
20.06
|
12.60
|
35,300
|
|
|
6/4/2019
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.14
|
12.57
|
32,130
|
|
|
6/3/2019
|
-0.20 / -0.99%
|
20.00
|
20.45
|
19.95
|
20.00
|
20.04
|
12.57
|
44,900
|
|
|
5/31/2019
|
-0.35 / -1.70%
|
20.50
|
20.80
|
20.20
|
20.20
|
20.38
|
12.69
|
41,610
|
|
|
5/30/2019
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.50
|
20.55
|
20.63
|
12.91
|
351,140
|
|
|
5/29/2019
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.60
|
20.70
|
20.67
|
13.01
|
322,350
|
|
|
5/28/2019
|
-0.20 / -0.96%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.63
|
13.01
|
41,680
|
|
|
5/27/2019
|
-0.05 / -0.24%
|
21.00
|
21.15
|
20.80
|
20.90
|
20.91
|
13.13
|
38,210
|
|
|
5/24/2019
|
-0.25 / -1.18%
|
21.20
|
21.30
|
20.95
|
20.95
|
21.03
|
13.17
|
588,770
|
|
|
5/23/2019
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.05
|
13.32
|
84,070
|
|
|
5/22/2019
|
-0.60 / -2.75%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.28
|
13.32
|
32,890
|
|
|
5/21/2019
|
+0.35 / +1.63%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.56
|
13.70
|
40,350
|
|
|
5/20/2019
|
+0.15 / +0.70%
|
21.50
|
21.50
|
21.25
|
21.45
|
21.33
|
13.48
|
37,640
|
|
|
5/17/2019
|
+0.05 / +0.24%
|
21.25
|
21.70
|
21.00
|
21.30
|
21.37
|
13.39
|
75,720
|
|
|
5/16/2019
|
+0.15 / +0.71%
|
21.10
|
21.50
|
20.95
|
21.25
|
21.09
|
13.35
|
64,380
|
|
|
5/15/2019
|
+0.60 / +2.93%
|
20.85
|
21.30
|
20.50
|
21.10
|
20.87
|
13.26
|
56,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|