|
|
Closing price on 6/4/2024
|
|
| Open |
38.95 |
| High |
39.15 |
| Low |
38.45 |
| Volume |
320,500 |
| Split-adjusted Price |
36.48 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.15 / +0.39%
|
38.95
|
39.15
|
38.45
|
38.45
|
38.74
|
36.48
|
320,500
|
|
|
6/3/2024
|
+0.30 / +0.79%
|
38.15
|
40.00
|
38.15
|
38.30
|
39.10
|
36.34
|
467,400
|
|
|
5/31/2024
|
-0.90 / -2.31%
|
38.90
|
39.15
|
37.70
|
38.00
|
38.31
|
36.05
|
330,100
|
|
|
5/30/2024
|
-0.40 / -1.02%
|
39.30
|
39.30
|
37.90
|
38.90
|
38.37
|
36.91
|
338,800
|
|
|
5/29/2024
|
+0.85 / +2.21%
|
38.45
|
40.00
|
38.45
|
39.30
|
39.47
|
37.28
|
502,300
|
|
|
5/28/2024
|
-0.05 / -0.13%
|
38.70
|
38.90
|
37.80
|
38.45
|
38.49
|
36.48
|
395,200
|
|
|
5/27/2024
|
-0.40 / -1.03%
|
38.90
|
39.60
|
37.70
|
38.50
|
38.38
|
36.53
|
408,200
|
|
|
5/24/2024
|
+0.65 / +1.70%
|
38.25
|
39.00
|
36.80
|
38.90
|
37.94
|
36.91
|
345,700
|
|
|
5/23/2024
|
-0.35 / -0.91%
|
38.80
|
38.80
|
37.25
|
38.25
|
38.19
|
36.29
|
449,100
|
|
|
5/22/2024
|
+1.40 / +3.76%
|
37.80
|
39.00
|
37.80
|
38.60
|
38.36
|
36.62
|
922,700
|
|
|
5/21/2024
|
+1.45 / +4.06%
|
35.80
|
37.20
|
35.30
|
37.20
|
36.39
|
35.29
|
858,600
|
|
|
5/20/2024
|
+1.50 / +4.38%
|
34.90
|
35.80
|
34.50
|
35.75
|
35.46
|
33.92
|
1,008,300
|
|
|
5/17/2024
|
-0.75 / -2.14%
|
34.60
|
34.90
|
34.15
|
34.25
|
34.45
|
32.49
|
408,100
|
|
|
5/16/2024
|
-0.20 / -0.57%
|
35.50
|
36.00
|
34.80
|
35.00
|
35.33
|
33.21
|
617,400
|
|
|
5/15/2024
|
+0.60 / +1.73%
|
35.40
|
35.40
|
34.70
|
35.20
|
35.20
|
33.39
|
726,600
|
|
|
5/14/2024
|
+0.10 / +0.29%
|
34.70
|
34.70
|
34.05
|
34.60
|
34.47
|
32.83
|
537,800
|
|
|
5/13/2024
|
+0.70 / +2.07%
|
33.80
|
34.50
|
33.00
|
34.50
|
33.73
|
32.73
|
717,800
|
|
|
5/10/2024
|
-0.50 / -1.46%
|
34.30
|
34.80
|
33.50
|
33.80
|
33.98
|
32.07
|
1,036,700
|
|
|
5/9/2024
|
+0.50 / +1.48%
|
34.00
|
34.90
|
33.90
|
34.30
|
34.52
|
32.54
|
1,168,600
|
|
|
5/8/2024
|
+1.90 / +5.96%
|
31.50
|
33.90
|
31.50
|
33.80
|
33.32
|
32.07
|
1,239,000
|
|
|
5/7/2024
|
+0.15 / +0.47%
|
31.80
|
32.50
|
31.30
|
31.90
|
31.91
|
30.26
|
415,600
|
|
|
5/6/2024
|
+2.05 / +6.90%
|
29.70
|
31.75
|
29.70
|
31.75
|
31.03
|
30.12
|
915,400
|
|
|
5/3/2024
|
+1.20 / +4.21%
|
28.85
|
30.00
|
28.50
|
29.70
|
29.35
|
28.18
|
423,100
|
|
|
5/2/2024
|
+1.30 / +4.78%
|
28.60
|
28.60
|
28.00
|
28.50
|
28.32
|
27.04
|
188,300
|
|
|
4/26/2024
|
-1.00 / -3.55%
|
27.80
|
28.40
|
27.20
|
27.20
|
27.65
|
25.81
|
84,100
|
|
|
4/25/2024
|
+0.10 / +0.36%
|
28.55
|
28.55
|
27.75
|
28.20
|
27.97
|
26.75
|
101,800
|
|
|
4/24/2024
|
+0.75 / +2.74%
|
28.00
|
28.40
|
27.50
|
28.10
|
28.06
|
26.66
|
166,400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
27.35
|
27.50
|
26.90
|
27.35
|
27.28
|
25.95
|
61,100
|
|
|
4/22/2024
|
+0.55 / +2.05%
|
27.80
|
27.80
|
27.00
|
27.35
|
27.29
|
25.95
|
109,400
|
|
|
4/19/2024
|
-1.80 / -6.29%
|
27.20
|
28.00
|
26.80
|
26.80
|
27.20
|
25.43
|
239,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|