|
|
Closing price on 7/8/2019
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
17.95 |
| Volume |
60,620 |
| Split-adjusted Price |
11.73 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2019
|
-0.20 / -0.99%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.19
|
12.89
|
150,510
|
|
|
6/17/2019
|
+0.40 / +2.02%
|
19.90
|
20.30
|
19.80
|
20.20
|
20.09
|
13.02
|
21,010
|
|
|
6/14/2019
|
-0.40 / -1.98%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.90
|
12.76
|
41,260
|
|
|
6/13/2019
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.22
|
12.69
|
31,410
|
|
|
6/12/2019
|
-0.05 / -0.25%
|
20.25
|
20.35
|
20.20
|
20.20
|
20.25
|
12.69
|
23,660
|
|
|
6/11/2019
|
-0.25 / -1.22%
|
20.50
|
20.50
|
20.25
|
20.25
|
20.34
|
12.73
|
29,600
|
|
|
6/10/2019
|
+0.10 / +0.49%
|
20.50
|
20.55
|
20.40
|
20.50
|
20.47
|
12.88
|
29,460
|
|
|
6/7/2019
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.15
|
20.40
|
20.17
|
12.82
|
23,250
|
|
|
6/6/2019
|
+0.15 / +0.75%
|
20.20
|
20.50
|
20.00
|
20.20
|
20.23
|
12.69
|
19,080
|
|
|
6/5/2019
|
+0.05 / +0.25%
|
20.00
|
20.40
|
20.00
|
20.05
|
20.06
|
12.60
|
35,300
|
|
|
6/4/2019
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.14
|
12.57
|
32,130
|
|
|
6/3/2019
|
-0.20 / -0.99%
|
20.00
|
20.45
|
19.95
|
20.00
|
20.04
|
12.57
|
44,900
|
|
|
5/31/2019
|
-0.35 / -1.70%
|
20.50
|
20.80
|
20.20
|
20.20
|
20.38
|
12.69
|
41,610
|
|
|
5/30/2019
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.50
|
20.55
|
20.63
|
12.91
|
351,140
|
|
|
5/29/2019
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.60
|
20.70
|
20.67
|
13.01
|
322,350
|
|
|
5/28/2019
|
-0.20 / -0.96%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.63
|
13.01
|
41,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|