|
|
Closing price on 6/4/2021
|
|
| Open |
27.70 |
| High |
28.20 |
| Low |
27.65 |
| Volume |
362,800 |
| Split-adjusted Price |
20.49 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+0.25 / +0.90%
|
27.70
|
28.20
|
27.65
|
27.90
|
27.88
|
20.49
|
362,800
|
|
|
6/3/2021
|
+0.95 / +3.56%
|
27.00
|
28.20
|
26.80
|
27.65
|
27.39
|
20.31
|
432,900
|
|
|
6/2/2021
|
+1.40 / +5.53%
|
25.10
|
26.70
|
25.00
|
26.70
|
25.81
|
19.61
|
293,700
|
|
|
6/1/2021
|
-0.15 / -0.59%
|
25.00
|
25.60
|
25.00
|
25.30
|
25.18
|
18.58
|
275,900
|
|
|
5/31/2021
|
-0.25 / -0.97%
|
25.70
|
25.70
|
25.20
|
25.45
|
25.35
|
18.69
|
221,500
|
|
|
5/28/2021
|
+0.10 / +0.39%
|
25.60
|
25.95
|
25.20
|
25.70
|
25.56
|
18.88
|
455,700
|
|
|
5/27/2021
|
-1.40 / -5.19%
|
27.10
|
27.10
|
25.55
|
25.60
|
26.15
|
18.80
|
343,000
|
|
|
5/26/2021
|
+0.25 / +0.93%
|
26.60
|
27.40
|
26.00
|
27.00
|
26.96
|
19.83
|
703,500
|
|
|
5/25/2021
|
+0.45 / +1.71%
|
26.20
|
26.80
|
25.20
|
26.75
|
26.37
|
19.65
|
489,300
|
|
|
5/24/2021
|
+0.50 / +1.94%
|
26.00
|
26.85
|
25.90
|
26.30
|
26.33
|
19.32
|
536,100
|
|
|
5/21/2021
|
+1.30 / +5.31%
|
24.80
|
26.00
|
24.60
|
25.80
|
25.53
|
18.95
|
1,004,400
|
|
|
5/20/2021
|
0.00 / 0.00%
|
24.50
|
24.70
|
23.90
|
24.50
|
24.16
|
17.99
|
351,900
|
|
|
5/19/2021
|
+0.50 / +2.08%
|
23.70
|
25.00
|
22.50
|
24.50
|
23.95
|
17.99
|
648,200
|
|
|
5/18/2021
|
-0.95 / -3.81%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.00
|
17.63
|
253,600
|
|
|
5/17/2021
|
+0.80 / +3.31%
|
24.70
|
25.50
|
24.60
|
24.95
|
24.60
|
18.33
|
391,700
|
|
|
5/14/2021
|
+1.55 / +6.86%
|
23.20
|
24.15
|
22.95
|
24.15
|
23.81
|
17.74
|
1,564,500
|
|
|
5/13/2021
|
+0.40 / +1.80%
|
22.20
|
22.70
|
22.10
|
22.60
|
22.42
|
16.60
|
387,100
|
|
|
5/12/2021
|
+0.80 / +3.74%
|
21.20
|
22.50
|
21.20
|
22.20
|
21.97
|
16.31
|
262,800
|
|
|
5/11/2021
|
+0.65 / +3.13%
|
20.70
|
21.50
|
20.70
|
21.40
|
21.27
|
15.72
|
180,500
|
|
|
5/10/2021
|
-0.15 / -0.72%
|
20.70
|
20.85
|
20.50
|
20.75
|
20.66
|
15.24
|
109,300
|
|
|
5/7/2021
|
-0.40 / -1.88%
|
20.60
|
21.30
|
20.60
|
20.90
|
21.07
|
15.35
|
168,000
|
|
|
5/6/2021
|
-0.40 / -1.84%
|
21.70
|
21.80
|
21.30
|
21.30
|
21.57
|
15.64
|
172,800
|
|
|
5/5/2021
|
+0.40 / +1.88%
|
21.30
|
21.75
|
21.30
|
21.70
|
21.43
|
15.94
|
260,100
|
|
|
5/4/2021
|
-0.70 / -3.18%
|
20.90
|
21.80
|
20.90
|
21.30
|
21.12
|
15.64
|
145,500
|
|
|
4/29/2021
|
-0.40 / -1.79%
|
22.40
|
22.80
|
22.00
|
22.00
|
22.32
|
16.16
|
677,100
|
|
|
4/28/2021
|
+1.40 / +6.67%
|
20.70
|
22.45
|
20.70
|
22.40
|
21.88
|
16.45
|
271,300
|
|
|
4/27/2021
|
+0.20 / +0.96%
|
20.80
|
21.15
|
20.20
|
21.00
|
20.83
|
15.42
|
90,500
|
|
|
4/26/2021
|
-0.90 / -4.15%
|
21.75
|
21.75
|
20.80
|
20.80
|
21.17
|
15.28
|
833,500
|
|
|
4/23/2021
|
+0.10 / +0.46%
|
21.00
|
21.90
|
20.70
|
21.70
|
21.10
|
15.94
|
159,100
|
|
|
4/22/2021
|
-0.80 / -3.57%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.93
|
15.86
|
77,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|