|
|
Closing price on 7/5/2022
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.30 |
| Volume |
380,800 |
| Split-adjusted Price |
18.94 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.15 / -0.65%
|
22.90
|
23.20
|
22.30
|
22.80
|
22.76
|
18.94
|
380,800
|
|
|
7/4/2022
|
+0.05 / +0.22%
|
23.10
|
23.30
|
22.80
|
22.95
|
23.00
|
19.06
|
271,800
|
|
|
7/1/2022
|
-0.20 / -0.87%
|
22.60
|
23.05
|
22.00
|
22.90
|
22.51
|
19.02
|
355,900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.65
|
19.19
|
402,400
|
|
|
6/29/2022
|
+1.50 / +6.94%
|
21.60
|
23.10
|
21.60
|
23.10
|
22.10
|
19.19
|
512,500
|
|
|
6/28/2022
|
-0.50 / -2.26%
|
21.55
|
22.70
|
21.00
|
21.60
|
21.80
|
17.94
|
583,300
|
|
|
6/27/2022
|
-1.05 / -4.54%
|
23.70
|
23.75
|
21.75
|
22.10
|
23.02
|
18.35
|
527,200
|
|
|
6/24/2022
|
+1.15 / +5.23%
|
23.00
|
23.15
|
22.50
|
23.15
|
22.90
|
19.23
|
234,000
|
|
|
6/23/2022
|
+0.20 / +0.92%
|
21.00
|
22.05
|
20.50
|
22.00
|
21.44
|
18.27
|
481,700
|
|
|
6/22/2022
|
-1.60 / -6.84%
|
23.40
|
23.80
|
21.80
|
21.80
|
21.93
|
18.11
|
696,200
|
|
|
6/21/2022
|
-1.75 / -6.96%
|
24.05
|
24.50
|
23.40
|
23.40
|
23.64
|
19.43
|
457,900
|
|
|
6/20/2022
|
-1.85 / -6.85%
|
27.00
|
27.00
|
25.15
|
25.15
|
25.58
|
20.89
|
465,600
|
|
|
6/17/2022
|
-1.40 / -4.93%
|
27.00
|
27.90
|
26.45
|
27.00
|
27.01
|
22.42
|
492,900
|
|
|
6/16/2022
|
+1.10 / +3.75%
|
29.50
|
30.40
|
29.00
|
30.40
|
29.83
|
23.59
|
516,700
|
|
|
6/15/2022
|
-0.10 / -0.34%
|
29.70
|
29.75
|
28.20
|
29.30
|
28.84
|
22.73
|
314,000
|
|
|
6/14/2022
|
+1.05 / +3.70%
|
27.00
|
29.40
|
27.00
|
29.40
|
28.34
|
22.81
|
565,400
|
|
|
6/13/2022
|
-2.10 / -6.90%
|
28.35
|
29.50
|
28.35
|
28.35
|
28.58
|
22.00
|
811,900
|
|
|
6/10/2022
|
-1.85 / -5.73%
|
31.20
|
32.40
|
30.45
|
30.45
|
31.45
|
23.63
|
693,700
|
|
|
6/9/2022
|
-0.90 / -2.71%
|
33.00
|
33.00
|
32.20
|
32.30
|
32.45
|
25.06
|
645,700
|
|
|
6/8/2022
|
-0.20 / -0.60%
|
34.20
|
34.20
|
32.70
|
33.20
|
33.39
|
25.76
|
538,300
|
|
|
6/7/2022
|
-0.10 / -0.30%
|
33.00
|
34.00
|
31.75
|
33.40
|
32.96
|
25.91
|
666,200
|
|
|
6/6/2022
|
+1.70 / +5.35%
|
32.00
|
33.95
|
31.40
|
33.50
|
33.01
|
25.99
|
969,800
|
|
|
6/3/2022
|
+0.85 / +2.75%
|
31.05
|
32.15
|
30.90
|
31.80
|
31.72
|
24.67
|
769,800
|
|
|
6/2/2022
|
-0.55 / -1.75%
|
31.60
|
32.00
|
30.95
|
30.95
|
31.43
|
24.01
|
457,600
|
|
|
6/1/2022
|
+0.50 / +1.61%
|
31.45
|
32.35
|
30.15
|
31.50
|
31.16
|
24.44
|
697,600
|
|
|
5/31/2022
|
+1.25 / +4.20%
|
29.80
|
31.80
|
29.15
|
31.00
|
30.90
|
24.05
|
1,250,700
|
|
|
5/30/2022
|
+0.95 / +3.30%
|
29.50
|
30.80
|
29.50
|
29.75
|
30.11
|
23.08
|
851,500
|
|
|
5/27/2022
|
+0.35 / +1.23%
|
28.35
|
28.80
|
28.00
|
28.80
|
28.47
|
22.35
|
424,500
|
|
|
5/26/2022
|
-0.15 / -0.52%
|
29.00
|
29.20
|
28.10
|
28.45
|
28.83
|
22.07
|
473,000
|
|
|
5/25/2022
|
+1.60 / +5.93%
|
26.75
|
28.60
|
26.75
|
28.60
|
27.97
|
22.19
|
523,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|