|
|
Closing price on 7/29/2020
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
493,620 |
| Split-adjusted Price |
8.03 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.31
|
8.03
|
493,620
|
|
|
7/28/2020
|
+0.75 / +6.98%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.34
|
8.18
|
458,410
|
|
|
7/27/2020
|
-0.75 / -6.52%
|
11.00
|
11.50
|
10.75
|
10.75
|
11.02
|
7.64
|
632,080
|
|
|
7/24/2020
|
-0.60 / -4.96%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.67
|
8.18
|
662,630
|
|
|
7/23/2020
|
-0.25 / -2.02%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.17
|
8.60
|
584,560
|
|
|
7/22/2020
|
-0.10 / -0.80%
|
12.35
|
12.70
|
12.35
|
12.35
|
12.46
|
8.78
|
394,350
|
|
|
7/21/2020
|
+0.15 / +1.22%
|
12.30
|
12.55
|
12.25
|
12.45
|
12.38
|
8.85
|
226,670
|
|
|
7/20/2020
|
-0.20 / -1.60%
|
12.55
|
12.55
|
12.20
|
12.30
|
12.34
|
8.75
|
469,650
|
|
|
7/17/2020
|
+0.55 / +4.60%
|
12.00
|
12.60
|
11.95
|
12.50
|
12.40
|
8.89
|
927,160
|
|
|
7/16/2020
|
-0.05 / -0.42%
|
12.05
|
12.15
|
11.90
|
11.95
|
12.00
|
8.50
|
230,510
|
|
|
7/15/2020
|
+0.15 / +1.27%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.95
|
8.53
|
173,520
|
|
|
7/14/2020
|
+0.10 / +0.85%
|
11.75
|
11.85
|
11.70
|
11.85
|
11.77
|
8.43
|
123,220
|
|
|
7/13/2020
|
-0.05 / -0.42%
|
11.75
|
12.00
|
11.75
|
11.75
|
11.82
|
8.35
|
132,360
|
|
|
7/10/2020
|
-0.05 / -0.42%
|
11.80
|
11.95
|
11.75
|
11.80
|
11.80
|
8.39
|
614,440
|
|
|
7/9/2020
|
+0.10 / +0.85%
|
11.75
|
11.95
|
11.75
|
11.85
|
11.81
|
8.43
|
175,020
|
|
|
7/8/2020
|
+0.10 / +0.86%
|
11.65
|
11.95
|
11.65
|
11.75
|
11.86
|
8.35
|
124,220
|
|
|
7/7/2020
|
-0.25 / -2.10%
|
11.90
|
12.00
|
11.65
|
11.65
|
11.81
|
8.28
|
180,130
|
|
|
7/6/2020
|
+0.20 / +1.71%
|
11.90
|
12.20
|
11.75
|
11.90
|
11.92
|
8.46
|
188,430
|
|
|
7/3/2020
|
+0.05 / +0.43%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.63
|
8.32
|
190,910
|
|
|
7/2/2020
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.66
|
8.28
|
161,720
|
|
|
7/1/2020
|
+0.30 / +2.61%
|
11.75
|
11.90
|
11.50
|
11.80
|
11.71
|
8.39
|
186,260
|
|
|
6/30/2020
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.68
|
8.18
|
264,510
|
|
|
6/29/2020
|
-0.45 / -3.70%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.79
|
8.32
|
347,630
|
|
|
6/26/2020
|
-0.35 / -2.80%
|
12.50
|
12.70
|
12.10
|
12.15
|
12.28
|
8.64
|
451,240
|
|
|
6/25/2020
|
-0.20 / -1.57%
|
12.25
|
12.55
|
12.00
|
12.50
|
12.22
|
8.89
|
802,150
|
|
|
6/24/2020
|
-0.40 / -3.05%
|
13.10
|
13.15
|
12.60
|
12.70
|
12.82
|
8.53
|
650,590
|
|
|
6/23/2020
|
-0.35 / -2.60%
|
13.40
|
13.55
|
12.80
|
13.10
|
13.15
|
8.80
|
729,050
|
|
|
6/22/2020
|
+0.80 / +6.32%
|
12.70
|
13.50
|
12.70
|
13.45
|
13.14
|
9.04
|
727,130
|
|
|
6/19/2020
|
+0.30 / +2.43%
|
12.35
|
12.65
|
12.35
|
12.65
|
12.49
|
8.50
|
384,570
|
|
|
6/18/2020
|
-0.10 / -0.80%
|
12.20
|
12.45
|
12.20
|
12.35
|
12.34
|
8.30
|
156,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|