|
|
Closing price on 8/12/2020
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
591,130 |
| Split-adjusted Price |
8.89 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
8.89
|
591,130
|
|
|
8/11/2020
|
+0.30 / +2.26%
|
13.30
|
13.75
|
13.05
|
13.60
|
13.43
|
9.02
|
589,310
|
|
|
8/10/2020
|
+0.70 / +5.56%
|
12.70
|
13.45
|
12.70
|
13.30
|
13.19
|
8.82
|
1,300,500
|
|
|
8/7/2020
|
+0.40 / +3.28%
|
12.15
|
12.80
|
12.10
|
12.60
|
12.54
|
8.36
|
917,980
|
|
|
8/6/2020
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.17
|
8.09
|
292,650
|
|
|
8/5/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
8.09
|
375,830
|
|
|
8/4/2020
|
+0.35 / +2.95%
|
12.00
|
12.20
|
11.85
|
12.20
|
12.04
|
8.09
|
295,120
|
|
|
8/3/2020
|
+0.55 / +4.87%
|
11.30
|
11.85
|
11.30
|
11.85
|
11.66
|
7.86
|
230,180
|
|
|
7/31/2020
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.32
|
7.50
|
471,340
|
|
|
7/30/2020
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.49
|
7.56
|
165,250
|
|
|
7/29/2020
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.31
|
7.50
|
493,620
|
|
|
7/28/2020
|
+0.75 / +6.98%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.34
|
7.63
|
458,410
|
|
|
7/27/2020
|
-0.75 / -6.52%
|
11.00
|
11.50
|
10.75
|
10.75
|
11.02
|
7.13
|
632,080
|
|
|
7/24/2020
|
-0.60 / -4.96%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.67
|
7.63
|
662,630
|
|
|
7/23/2020
|
-0.25 / -2.02%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.17
|
8.03
|
584,560
|
|
|
7/22/2020
|
-0.10 / -0.80%
|
12.35
|
12.70
|
12.35
|
12.35
|
12.46
|
8.19
|
394,350
|
|
|
7/21/2020
|
+0.15 / +1.22%
|
12.30
|
12.55
|
12.25
|
12.45
|
12.38
|
8.26
|
226,670
|
|
|
7/20/2020
|
-0.20 / -1.60%
|
12.55
|
12.55
|
12.20
|
12.30
|
12.34
|
8.16
|
469,650
|
|
|
7/17/2020
|
+0.55 / +4.60%
|
12.00
|
12.60
|
11.95
|
12.50
|
12.40
|
8.29
|
927,160
|
|
|
7/16/2020
|
-0.05 / -0.42%
|
12.05
|
12.15
|
11.90
|
11.95
|
12.00
|
7.93
|
230,510
|
|
|
7/15/2020
|
+0.15 / +1.27%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.95
|
7.96
|
173,520
|
|
|
7/14/2020
|
+0.10 / +0.85%
|
11.75
|
11.85
|
11.70
|
11.85
|
11.77
|
7.86
|
123,220
|
|
|
7/13/2020
|
-0.05 / -0.42%
|
11.75
|
12.00
|
11.75
|
11.75
|
11.82
|
7.79
|
132,360
|
|
|
7/10/2020
|
-0.05 / -0.42%
|
11.80
|
11.95
|
11.75
|
11.80
|
11.80
|
7.83
|
614,440
|
|
|
7/9/2020
|
+0.10 / +0.85%
|
11.75
|
11.95
|
11.75
|
11.85
|
11.81
|
7.86
|
175,020
|
|
|
7/8/2020
|
+0.10 / +0.86%
|
11.65
|
11.95
|
11.65
|
11.75
|
11.86
|
7.79
|
124,220
|
|
|
7/7/2020
|
-0.25 / -2.10%
|
11.90
|
12.00
|
11.65
|
11.65
|
11.81
|
7.73
|
180,130
|
|
|
7/6/2020
|
+0.20 / +1.71%
|
11.90
|
12.20
|
11.75
|
11.90
|
11.92
|
7.89
|
188,430
|
|
|
7/3/2020
|
+0.05 / +0.43%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.63
|
7.76
|
190,910
|
|
|
7/2/2020
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.66
|
7.73
|
161,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:56:31 AM
|
|
|
|
|