|
|
Closing price on 7/28/2023
|
|
| Open |
19.45 |
| High |
19.95 |
| Low |
19.40 |
| Volume |
539,300 |
| Split-adjusted Price |
18.27 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.25 / +1.29%
|
19.45
|
19.95
|
19.40
|
19.65
|
19.67
|
18.27
|
539,300
|
|
|
7/27/2023
|
+0.20 / +1.04%
|
19.20
|
19.40
|
18.95
|
19.40
|
19.12
|
18.04
|
459,900
|
|
|
7/26/2023
|
-0.35 / -1.79%
|
19.55
|
19.70
|
19.15
|
19.20
|
19.31
|
17.85
|
242,800
|
|
|
7/25/2023
|
+0.15 / +0.77%
|
19.60
|
19.90
|
19.30
|
19.55
|
19.56
|
18.18
|
565,900
|
|
|
7/24/2023
|
+0.15 / +0.78%
|
19.25
|
19.40
|
18.90
|
19.40
|
19.20
|
18.04
|
464,600
|
|
|
7/21/2023
|
+0.05 / +0.26%
|
19.20
|
19.35
|
19.15
|
19.25
|
19.26
|
17.90
|
343,400
|
|
|
7/20/2023
|
+0.15 / +0.79%
|
19.05
|
19.35
|
19.00
|
19.20
|
19.13
|
17.85
|
256,900
|
|
|
7/19/2023
|
-0.05 / -0.26%
|
19.30
|
19.30
|
19.05
|
19.05
|
19.12
|
17.71
|
292,100
|
|
|
7/18/2023
|
-0.30 / -1.55%
|
19.40
|
19.75
|
19.10
|
19.10
|
19.34
|
17.76
|
366,900
|
|
|
7/17/2023
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.05
|
19.40
|
19.22
|
18.04
|
443,100
|
|
|
7/14/2023
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.30
|
19.55
|
19.49
|
18.18
|
496,000
|
|
|
7/13/2023
|
+0.35 / +1.82%
|
19.35
|
19.80
|
19.20
|
19.55
|
19.52
|
18.18
|
680,700
|
|
|
7/12/2023
|
+0.15 / +0.79%
|
19.20
|
19.55
|
19.05
|
19.20
|
19.19
|
17.85
|
396,000
|
|
|
7/11/2023
|
-0.25 / -1.30%
|
19.50
|
19.55
|
18.95
|
19.05
|
19.19
|
17.71
|
644,400
|
|
|
7/10/2023
|
+0.65 / +3.49%
|
18.90
|
19.40
|
18.70
|
19.30
|
19.18
|
17.95
|
822,200
|
|
|
7/7/2023
|
+0.20 / +1.08%
|
18.90
|
19.10
|
18.50
|
18.65
|
18.73
|
17.34
|
603,600
|
|
|
7/6/2023
|
-0.50 / -2.64%
|
19.00
|
19.05
|
18.40
|
18.45
|
18.72
|
17.16
|
617,800
|
|
|
7/5/2023
|
+0.95 / +5.28%
|
18.00
|
19.00
|
18.00
|
18.95
|
18.53
|
17.62
|
933,400
|
|
|
7/4/2023
|
-0.55 / -2.96%
|
18.55
|
18.60
|
18.00
|
18.00
|
18.19
|
16.74
|
330,900
|
|
|
7/3/2023
|
+0.60 / +3.34%
|
19.00
|
19.05
|
18.40
|
18.55
|
18.61
|
17.25
|
971,600
|
|
|
6/30/2023
|
-0.55 / -2.97%
|
18.40
|
18.40
|
17.70
|
17.95
|
17.95
|
16.69
|
542,700
|
|
|
6/29/2023
|
+0.10 / +0.54%
|
18.80
|
18.80
|
17.85
|
18.50
|
18.26
|
17.20
|
621,900
|
|
|
6/28/2023
|
+1.20 / +6.98%
|
17.20
|
18.40
|
17.20
|
18.40
|
18.02
|
17.11
|
1,641,900
|
|
|
6/27/2023
|
+0.50 / +2.99%
|
16.80
|
17.20
|
16.65
|
17.20
|
16.90
|
15.99
|
1,073,800
|
|
|
6/26/2023
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.55
|
16.70
|
16.67
|
15.53
|
360,400
|
|
|
6/23/2023
|
-0.10 / -0.60%
|
16.70
|
16.85
|
16.60
|
16.70
|
16.73
|
15.53
|
129,700
|
|
|
6/22/2023
|
+0.50 / +3.07%
|
16.55
|
16.90
|
16.35
|
16.80
|
16.71
|
15.62
|
303,800
|
|
|
6/21/2023
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.31
|
15.16
|
236,800
|
|
|
6/20/2023
|
+0.20 / +1.25%
|
16.40
|
16.45
|
16.00
|
16.25
|
16.07
|
15.11
|
148,200
|
|
|
6/19/2023
|
-0.55 / -3.31%
|
16.30
|
16.50
|
15.95
|
16.05
|
16.08
|
14.92
|
605,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|