|
|
Closing price on 8/20/2021
|
|
| Open |
35.90 |
| High |
36.40 |
| Low |
34.70 |
| Volume |
474,100 |
| Split-adjusted Price |
27.85 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
+0.40 / +1.13%
|
35.90
|
36.40
|
34.70
|
35.90
|
35.79
|
27.85
|
474,100
|
|
|
8/19/2021
|
+1.00 / +2.90%
|
34.60
|
35.60
|
34.60
|
35.50
|
35.25
|
27.54
|
183,900
|
|
|
8/18/2021
|
-1.70 / -4.70%
|
35.25
|
35.95
|
34.50
|
34.50
|
35.34
|
26.77
|
397,600
|
|
|
8/17/2021
|
-0.65 / -1.76%
|
36.50
|
36.50
|
35.00
|
36.20
|
35.31
|
28.09
|
532,000
|
|
|
8/16/2021
|
-1.25 / -3.28%
|
39.50
|
39.50
|
36.85
|
36.85
|
37.83
|
28.59
|
404,300
|
|
|
8/13/2021
|
+1.90 / +5.25%
|
35.80
|
38.50
|
34.50
|
38.10
|
36.11
|
29.56
|
460,300
|
|
|
8/12/2021
|
-2.70 / -6.94%
|
39.30
|
41.00
|
36.20
|
36.20
|
38.96
|
28.09
|
1,309,600
|
|
|
8/11/2021
|
+1.95 / +5.28%
|
36.80
|
39.40
|
36.80
|
38.90
|
38.60
|
30.18
|
1,046,000
|
|
|
8/10/2021
|
+0.25 / +0.68%
|
36.80
|
37.50
|
36.70
|
36.95
|
36.83
|
28.67
|
1,053,900
|
|
|
8/9/2021
|
+1.20 / +3.38%
|
35.00
|
37.00
|
33.45
|
36.70
|
36.46
|
28.48
|
1,247,100
|
|
|
8/6/2021
|
+2.05 / +6.13%
|
33.80
|
35.60
|
33.60
|
35.50
|
35.01
|
27.54
|
1,035,200
|
|
|
8/5/2021
|
+2.15 / +6.87%
|
30.70
|
33.45
|
30.70
|
33.45
|
32.59
|
25.95
|
1,196,000
|
|
|
8/4/2021
|
+0.45 / +1.46%
|
30.30
|
32.00
|
30.30
|
31.30
|
31.38
|
24.29
|
492,700
|
|
|
8/3/2021
|
+0.75 / +2.49%
|
31.00
|
31.20
|
30.25
|
30.85
|
30.76
|
23.94
|
524,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:04:59 PM
|
|
|
|
|