|
Closing price on 7/6/2020
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.75 |
| Volume |
188,430 |
| Split-adjusted Price |
8.46 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2020
|
+0.15 / +1.22%
|
12.30
|
12.60
|
12.25
|
12.45
|
12.41
|
8.36
|
285,180
|
|
|
6/16/2020
|
+0.40 / +3.36%
|
12.20
|
12.35
|
11.90
|
12.30
|
12.12
|
8.26
|
337,480
|
|
|
6/15/2020
|
-0.50 / -4.03%
|
12.40
|
12.55
|
11.90
|
11.90
|
12.22
|
7.99
|
531,600
|
|
|
6/12/2020
|
-0.25 / -1.98%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.20
|
8.33
|
681,510
|
|
|
6/11/2020
|
-0.95 / -6.99%
|
13.60
|
13.75
|
12.65
|
12.65
|
13.12
|
8.50
|
1,355,710
|
|
|
6/10/2020
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.61
|
9.14
|
503,770
|
|
|
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
|
|
|