|
|
Closing price on 7/30/2019
|
|
| Open |
16.10 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
191,080 |
| Split-adjusted Price |
10.44 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.70 / -4.14%
|
16.10
|
16.40
|
15.80
|
16.20
|
16.06
|
10.44
|
191,080
|
|
|
7/29/2019
|
+0.20 / +1.20%
|
16.75
|
17.25
|
16.75
|
16.90
|
16.81
|
10.89
|
593,150
|
|
|
7/26/2019
|
+0.20 / +1.21%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.80
|
10.76
|
85,470
|
|
|
7/25/2019
|
-0.50 / -2.94%
|
17.00
|
17.20
|
16.00
|
16.50
|
16.45
|
10.63
|
78,710
|
|
|
7/24/2019
|
-0.60 / -3.41%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.04
|
10.95
|
112,440
|
|
|
7/23/2019
|
-0.30 / -1.68%
|
17.55
|
17.95
|
17.50
|
17.60
|
17.55
|
11.34
|
44,320
|
|
|
7/22/2019
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.55
|
17.90
|
17.88
|
11.53
|
25,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.81
|
11.53
|
26,790
|
|
|
7/18/2019
|
-0.10 / -0.56%
|
17.90
|
18.15
|
17.70
|
17.90
|
17.93
|
11.53
|
68,870
|
|
|
7/17/2019
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.90
|
18.00
|
17.96
|
11.60
|
46,090
|
|
|
7/16/2019
|
-0.10 / -0.55%
|
18.05
|
18.40
|
18.00
|
18.10
|
18.06
|
11.66
|
21,930
|
|
|
7/15/2019
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.10
|
18.20
|
18.20
|
11.73
|
29,060
|
|
|
7/12/2019
|
-0.05 / -0.27%
|
18.25
|
18.35
|
18.00
|
18.20
|
18.15
|
11.73
|
29,970
|
|
|
7/11/2019
|
+0.25 / +1.39%
|
18.20
|
18.35
|
18.00
|
18.25
|
18.10
|
11.76
|
25,910
|
|
|
7/10/2019
|
0.00 / 0.00%
|
18.00
|
18.15
|
18.00
|
18.00
|
18.02
|
11.60
|
75,210
|
|
|
7/9/2019
|
-0.20 / -1.10%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.01
|
11.60
|
48,300
|
|
|
7/8/2019
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.95
|
18.20
|
18.10
|
11.73
|
60,620
|
|
|
7/5/2019
|
-0.50 / -2.67%
|
18.40
|
18.75
|
18.15
|
18.20
|
18.39
|
11.73
|
67,630
|
|
|
7/4/2019
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.76
|
12.05
|
75,030
|
|
|
7/3/2019
|
+0.15 / +0.80%
|
18.75
|
18.95
|
18.75
|
18.90
|
18.80
|
12.18
|
97,500
|
|
|
7/2/2019
|
-0.70 / -3.60%
|
19.30
|
19.30
|
18.75
|
18.75
|
18.93
|
12.08
|
35,760
|
|
|
7/1/2019
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.20
|
19.45
|
19.29
|
12.53
|
10,990
|
|
|
6/28/2019
|
-0.05 / -0.26%
|
19.00
|
19.40
|
19.00
|
19.35
|
19.03
|
12.47
|
88,460
|
|
|
6/27/2019
|
-0.10 / -0.51%
|
19.40
|
19.50
|
18.80
|
19.40
|
19.04
|
12.50
|
92,890
|
|
|
6/26/2019
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.45
|
19.50
|
19.49
|
12.57
|
30,330
|
|
|
6/25/2019
|
-0.15 / -0.76%
|
19.80
|
19.85
|
19.70
|
19.70
|
19.75
|
12.69
|
22,020
|
|
|
6/24/2019
|
-0.10 / -0.50%
|
19.95
|
19.95
|
19.70
|
19.85
|
19.74
|
12.79
|
16,620
|
|
|
6/21/2019
|
+0.15 / +0.76%
|
19.65
|
19.95
|
19.60
|
19.95
|
19.67
|
12.86
|
188,330
|
|
|
6/20/2019
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.70
|
19.80
|
19.75
|
12.76
|
59,080
|
|
|
6/19/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.14
|
12.89
|
26,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|