|
Closing price on 8/2/2021
|
|
Open |
28.10 |
High |
30.10 |
Low |
28.10 |
Volume |
951,900 |
Split-adjusted Price |
23.35 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2021
|
+1.95 / +6.93%
|
28.10
|
30.10
|
28.10
|
30.10
|
29.69
|
23.35
|
951,900
|
|
7/30/2021
|
+0.85 / +3.11%
|
28.20
|
28.70
|
27.55
|
28.15
|
28.19
|
21.84
|
400,500
|
|
7/29/2021
|
+0.05 / +0.18%
|
26.50
|
28.05
|
26.50
|
27.30
|
27.38
|
21.18
|
204,100
|
|
7/28/2021
|
-0.75 / -2.68%
|
27.55
|
28.30
|
27.10
|
27.25
|
27.51
|
21.14
|
196,900
|
|
7/27/2021
|
-0.20 / -0.71%
|
29.00
|
29.20
|
27.80
|
28.00
|
28.46
|
21.73
|
223,200
|
|
7/26/2021
|
+0.80 / +2.92%
|
27.70
|
28.50
|
27.50
|
28.20
|
28.01
|
21.88
|
630,600
|
|
7/23/2021
|
+0.80 / +3.01%
|
26.60
|
27.65
|
26.60
|
27.40
|
27.29
|
21.26
|
214,700
|
|
7/22/2021
|
+0.45 / +1.72%
|
26.20
|
26.60
|
26.20
|
26.60
|
26.43
|
20.64
|
84,400
|
|
7/21/2021
|
0.00 / 0.00%
|
26.20
|
26.60
|
25.90
|
26.15
|
26.22
|
20.29
|
484,400
|
|
7/20/2021
|
+1.15 / +4.60%
|
25.30
|
26.15
|
25.00
|
26.15
|
25.54
|
20.29
|
77,500
|
|
7/19/2021
|
-1.00 / -3.85%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.24
|
19.40
|
110,600
|
|
7/16/2021
|
+0.55 / +2.16%
|
25.45
|
26.20
|
25.45
|
26.00
|
25.79
|
20.17
|
93,200
|
|
7/15/2021
|
+0.35 / +1.39%
|
24.50
|
25.50
|
24.50
|
25.45
|
25.16
|
19.75
|
49,800
|
|
7/14/2021
|
-0.70 / -2.71%
|
25.30
|
25.70
|
24.70
|
25.10
|
25.19
|
19.47
|
29,500
|
|
7/13/2021
|
+1.10 / +4.45%
|
24.70
|
26.00
|
24.70
|
25.80
|
25.21
|
20.02
|
77,400
|
|
7/12/2021
|
-0.10 / -0.40%
|
24.85
|
25.20
|
23.30
|
24.70
|
24.39
|
19.16
|
244,200
|
|
7/9/2021
|
-1.50 / -5.70%
|
25.10
|
26.00
|
24.50
|
24.80
|
25.17
|
19.24
|
174,500
|
|
7/8/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.50
|
26.30
|
26.02
|
20.41
|
107,700
|
|
7/7/2021
|
0.00 / 0.00%
|
26.20
|
26.80
|
25.00
|
26.30
|
25.51
|
20.41
|
157,800
|
|
7/6/2021
|
-1.20 / -4.36%
|
27.20
|
27.30
|
26.10
|
26.30
|
26.72
|
20.41
|
500,300
|
|
7/5/2021
|
-1.20 / -4.18%
|
28.10
|
28.60
|
27.50
|
27.50
|
27.83
|
21.34
|
414,100
|
|
7/2/2021
|
+0.05 / +0.17%
|
28.80
|
29.45
|
28.35
|
28.70
|
28.92
|
22.27
|
525,900
|
|
7/1/2021
|
-0.05 / -0.17%
|
29.00
|
29.00
|
28.20
|
28.65
|
28.62
|
22.23
|
225,900
|
|
6/30/2021
|
+0.50 / +1.77%
|
28.20
|
29.80
|
28.05
|
28.70
|
28.61
|
22.27
|
367,100
|
|
6/29/2021
|
+0.05 / +0.18%
|
28.20
|
28.80
|
28.20
|
28.20
|
28.56
|
21.88
|
518,200
|
|
6/28/2021
|
+0.15 / +0.54%
|
28.00
|
28.30
|
27.60
|
28.15
|
27.90
|
21.84
|
219,700
|
|
6/25/2021
|
-0.25 / -0.88%
|
27.60
|
28.10
|
27.60
|
28.00
|
27.89
|
21.73
|
82,800
|
|
6/24/2021
|
-0.20 / -0.70%
|
28.45
|
28.45
|
27.90
|
28.25
|
28.02
|
21.92
|
144,100
|
|
6/23/2021
|
+0.65 / +2.34%
|
27.40
|
28.80
|
27.20
|
28.45
|
28.03
|
22.07
|
634,400
|
|
6/22/2021
|
-0.40 / -1.42%
|
28.20
|
28.25
|
27.20
|
27.80
|
27.86
|
21.57
|
260,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|