|
|
Closing price on 8/27/2020
|
|
| Open |
15.75 |
| High |
16.20 |
| Low |
15.55 |
| Volume |
530,470 |
| Split-adjusted Price |
11.06 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
-0.20 / -1.27%
|
15.75
|
16.20
|
15.55
|
15.55
|
15.77
|
11.06
|
530,470
|
|
|
8/26/2020
|
+0.30 / +1.94%
|
15.15
|
16.20
|
15.15
|
15.75
|
15.61
|
11.20
|
595,740
|
|
|
8/25/2020
|
-0.15 / -0.96%
|
15.90
|
16.00
|
15.45
|
15.45
|
15.70
|
10.99
|
958,550
|
|
|
8/24/2020
|
+1.00 / +6.85%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.33
|
11.09
|
947,590
|
|
|
8/21/2020
|
+0.50 / +3.55%
|
14.25
|
14.70
|
14.20
|
14.60
|
14.52
|
10.38
|
771,910
|
|
|
8/20/2020
|
-0.20 / -1.40%
|
14.30
|
14.50
|
13.90
|
14.10
|
14.09
|
10.03
|
555,690
|
|
|
8/19/2020
|
+0.45 / +3.25%
|
13.75
|
14.50
|
13.75
|
14.30
|
14.32
|
10.17
|
1,244,880
|
|
|
8/18/2020
|
+0.50 / +3.75%
|
13.35
|
13.90
|
13.35
|
13.85
|
13.78
|
9.85
|
890,370
|
|
|
8/17/2020
|
+0.05 / +0.38%
|
13.25
|
13.40
|
13.10
|
13.35
|
13.24
|
9.49
|
272,070
|
|
|
8/14/2020
|
-0.30 / -2.21%
|
13.70
|
13.75
|
13.15
|
13.30
|
13.42
|
9.46
|
544,460
|
|
|
8/13/2020
|
+0.20 / +1.49%
|
13.40
|
13.90
|
13.30
|
13.60
|
13.62
|
9.67
|
582,730
|
|
|
8/12/2020
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
9.53
|
591,130
|
|
|
8/11/2020
|
+0.30 / +2.26%
|
13.30
|
13.75
|
13.05
|
13.60
|
13.43
|
9.67
|
589,310
|
|
|
8/10/2020
|
+0.70 / +5.56%
|
12.70
|
13.45
|
12.70
|
13.30
|
13.19
|
9.46
|
1,300,500
|
|
|
8/7/2020
|
+0.40 / +3.28%
|
12.15
|
12.80
|
12.10
|
12.60
|
12.54
|
8.96
|
917,980
|
|
|
8/6/2020
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.20
|
12.17
|
8.67
|
292,650
|
|
|
8/5/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
8.67
|
375,830
|
|
|
8/4/2020
|
+0.35 / +2.95%
|
12.00
|
12.20
|
11.85
|
12.20
|
12.04
|
8.67
|
295,120
|
|
|
8/3/2020
|
+0.55 / +4.87%
|
11.30
|
11.85
|
11.30
|
11.85
|
11.66
|
8.43
|
230,180
|
|
|
7/31/2020
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.32
|
8.03
|
471,340
|
|
|
7/30/2020
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.49
|
8.11
|
165,250
|
|
|
7/29/2020
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.31
|
8.03
|
493,620
|
|
|
7/28/2020
|
+0.75 / +6.98%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.34
|
8.18
|
458,410
|
|
|
7/27/2020
|
-0.75 / -6.52%
|
11.00
|
11.50
|
10.75
|
10.75
|
11.02
|
7.64
|
632,080
|
|
|
7/24/2020
|
-0.60 / -4.96%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.67
|
8.18
|
662,630
|
|
|
7/23/2020
|
-0.25 / -2.02%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.17
|
8.60
|
584,560
|
|
|
7/22/2020
|
-0.10 / -0.80%
|
12.35
|
12.70
|
12.35
|
12.35
|
12.46
|
8.78
|
394,350
|
|
|
7/21/2020
|
+0.15 / +1.22%
|
12.30
|
12.55
|
12.25
|
12.45
|
12.38
|
8.85
|
226,670
|
|
|
7/20/2020
|
-0.20 / -1.60%
|
12.55
|
12.55
|
12.20
|
12.30
|
12.34
|
8.75
|
469,650
|
|
|
7/17/2020
|
+0.55 / +4.60%
|
12.00
|
12.60
|
11.95
|
12.50
|
12.40
|
8.89
|
927,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|