|
|
Closing price on 6/9/2020
|
|
| Open |
13.60 |
| High |
13.95 |
| Low |
13.45 |
| Volume |
562,380 |
| Split-adjusted Price |
9.20 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
+0.15 / +1.11%
|
13.60
|
13.95
|
13.45
|
13.70
|
13.67
|
9.20
|
562,380
|
|
|
6/8/2020
|
+0.05 / +0.37%
|
13.70
|
13.85
|
13.40
|
13.55
|
13.59
|
9.10
|
690,940
|
|
|
6/5/2020
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.34
|
9.07
|
350,860
|
|
|
6/4/2020
|
-0.10 / -0.75%
|
13.40
|
13.55
|
13.20
|
13.30
|
13.33
|
8.94
|
450,620
|
|
|
6/3/2020
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.24
|
9.00
|
357,390
|
|
|
6/2/2020
|
-0.75 / -5.42%
|
13.80
|
13.95
|
13.00
|
13.10
|
13.47
|
8.80
|
798,670
|
|
|
6/1/2020
|
+0.65 / +4.92%
|
13.20
|
14.10
|
13.10
|
13.85
|
13.72
|
9.30
|
1,218,630
|
|
|
5/29/2020
|
-0.05 / -0.38%
|
13.40
|
13.45
|
13.00
|
13.20
|
13.16
|
8.87
|
384,580
|
|
|
5/28/2020
|
+0.55 / +4.33%
|
12.95
|
13.35
|
12.90
|
13.25
|
13.06
|
8.90
|
968,160
|
|
|
5/27/2020
|
-0.60 / -4.51%
|
13.35
|
13.60
|
12.70
|
12.70
|
13.14
|
8.53
|
772,150
|
|
|
5/26/2020
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.10
|
13.30
|
13.42
|
8.94
|
745,540
|
|
|
5/25/2020
|
+0.85 / +6.77%
|
12.50
|
13.40
|
12.40
|
13.40
|
12.90
|
9.00
|
1,447,990
|
|
|
5/22/2020
|
-0.15 / -1.18%
|
12.50
|
12.95
|
12.30
|
12.55
|
12.65
|
8.43
|
804,480
|
|
|
5/21/2020
|
+0.25 / +2.01%
|
12.95
|
13.00
|
12.40
|
12.70
|
12.76
|
8.53
|
1,219,720
|
|
|
5/20/2020
|
+0.80 / +6.87%
|
11.80
|
12.45
|
11.70
|
12.45
|
12.26
|
8.36
|
1,836,780
|
|
|
5/19/2020
|
0.00 / 0.00%
|
11.70
|
12.25
|
11.60
|
11.65
|
11.79
|
7.83
|
948,660
|
|
|
5/18/2020
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.50
|
11.65
|
11.62
|
7.83
|
353,080
|
|
|
5/15/2020
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.65
|
11.70
|
11.80
|
7.86
|
241,480
|
|
|
5/14/2020
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.95
|
8.06
|
302,030
|
|
|
5/13/2020
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.80
|
11.95
|
12.01
|
8.03
|
535,900
|
|
|
5/12/2020
|
+0.40 / +3.46%
|
11.65
|
12.30
|
11.55
|
11.95
|
12.00
|
8.03
|
431,530
|
|
|
5/11/2020
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.45
|
11.55
|
11.58
|
7.76
|
432,920
|
|
|
5/8/2020
|
-0.20 / -1.70%
|
11.75
|
12.10
|
11.50
|
11.55
|
11.72
|
7.76
|
728,330
|
|
|
5/7/2020
|
-0.25 / -2.08%
|
12.10
|
12.10
|
11.65
|
11.75
|
11.77
|
7.89
|
367,750
|
|
|
5/6/2020
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.75
|
12.00
|
11.93
|
8.06
|
287,510
|
|
|
5/5/2020
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.80
|
11.81
|
7.93
|
223,280
|
|
|
5/4/2020
|
-0.80 / -6.35%
|
12.55
|
12.65
|
11.80
|
11.80
|
12.13
|
7.93
|
278,160
|
|
|
4/29/2020
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.55
|
12.60
|
12.80
|
8.46
|
356,070
|
|
|
4/28/2020
|
+0.65 / +5.31%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.48
|
8.67
|
384,940
|
|
|
4/27/2020
|
+0.30 / +2.51%
|
11.95
|
12.35
|
11.90
|
12.25
|
12.16
|
8.23
|
249,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|