|
|
Closing price on 8/14/2019
|
|
| Open |
15.80 |
| High |
16.15 |
| Low |
15.75 |
| Volume |
40,670 |
| Split-adjusted Price |
10.15 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
-0.05 / -0.32%
|
15.80
|
16.15
|
15.75
|
15.75
|
15.88
|
10.15
|
40,670
|
|
|
8/13/2019
|
-0.15 / -0.94%
|
15.90
|
15.90
|
15.75
|
15.80
|
15.81
|
10.18
|
30,300
|
|
|
8/12/2019
|
+0.05 / +0.31%
|
15.75
|
16.00
|
15.60
|
15.95
|
15.79
|
10.28
|
46,360
|
|
|
8/9/2019
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.95
|
15.90
|
15.67
|
10.25
|
66,420
|
|
|
8/8/2019
|
+0.20 / +1.36%
|
14.70
|
14.95
|
14.60
|
14.90
|
14.79
|
9.60
|
28,800
|
|
|
8/7/2019
|
-0.30 / -2.00%
|
15.00
|
15.05
|
14.40
|
14.70
|
14.66
|
9.47
|
75,640
|
|
|
8/6/2019
|
-0.55 / -3.54%
|
15.55
|
15.55
|
14.55
|
15.00
|
15.12
|
9.67
|
133,390
|
|
|
8/5/2019
|
-0.55 / -3.42%
|
16.15
|
16.15
|
15.50
|
15.55
|
15.78
|
10.02
|
106,920
|
|
|
8/2/2019
|
+0.05 / +0.31%
|
16.00
|
16.15
|
16.00
|
16.10
|
16.08
|
10.37
|
46,280
|
|
|
8/1/2019
|
-0.30 / -1.83%
|
16.35
|
16.35
|
16.00
|
16.05
|
16.04
|
10.34
|
53,490
|
|
|
7/31/2019
|
+0.15 / +0.93%
|
16.20
|
16.35
|
16.00
|
16.35
|
16.18
|
10.54
|
25,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|