|
|
Closing price on 8/9/2022
|
|
| Open |
25.10 |
| High |
25.25 |
| Low |
24.75 |
| Volume |
271,700 |
| Split-adjusted Price |
20.64 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.10 / +0.40%
|
25.10
|
25.25
|
24.75
|
24.85
|
24.98
|
20.64
|
271,700
|
|
|
8/8/2022
|
+0.65 / +2.70%
|
24.35
|
24.95
|
24.00
|
24.75
|
24.44
|
20.56
|
462,400
|
|
|
8/5/2022
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.60
|
24.10
|
23.79
|
20.02
|
149,900
|
|
|
8/4/2022
|
-0.40 / -1.65%
|
24.40
|
24.70
|
23.75
|
23.90
|
24.06
|
19.85
|
186,100
|
|
|
8/3/2022
|
+0.90 / +3.85%
|
23.45
|
24.35
|
23.45
|
24.30
|
23.99
|
20.18
|
489,300
|
|
|
8/2/2022
|
+0.55 / +2.41%
|
22.70
|
23.40
|
22.70
|
23.40
|
23.27
|
19.43
|
280,100
|
|
|
8/1/2022
|
+0.35 / +1.56%
|
22.50
|
22.85
|
22.45
|
22.85
|
22.65
|
18.98
|
174,500
|
|
|
7/29/2022
|
-0.50 / -2.17%
|
23.00
|
23.15
|
22.50
|
22.50
|
22.77
|
18.69
|
226,000
|
|
|
7/28/2022
|
+0.15 / +0.66%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.18
|
19.10
|
178,200
|
|
|
7/27/2022
|
+0.20 / +0.88%
|
22.20
|
22.90
|
22.20
|
22.85
|
22.52
|
18.98
|
52,800
|
|
|
7/26/2022
|
-0.05 / -0.22%
|
22.50
|
23.00
|
22.50
|
22.65
|
22.75
|
18.81
|
102,900
|
|
|
7/25/2022
|
-0.65 / -2.78%
|
23.20
|
23.30
|
22.50
|
22.70
|
22.78
|
18.85
|
178,400
|
|
|
7/22/2022
|
-0.45 / -1.89%
|
23.80
|
23.95
|
23.35
|
23.35
|
23.67
|
19.39
|
194,100
|
|
|
7/21/2022
|
+0.40 / +1.71%
|
23.50
|
24.00
|
23.15
|
23.80
|
23.67
|
19.77
|
188,700
|
|
|
7/20/2022
|
+0.25 / +1.08%
|
23.50
|
23.60
|
23.15
|
23.40
|
23.43
|
19.43
|
168,000
|
|
|
7/19/2022
|
-0.35 / -1.49%
|
23.50
|
23.50
|
22.65
|
23.15
|
22.96
|
19.23
|
184,600
|
|
|
7/18/2022
|
-0.50 / -2.08%
|
24.10
|
24.10
|
23.00
|
23.50
|
23.71
|
19.52
|
220,200
|
|
|
7/15/2022
|
0.00 / 0.00%
|
24.00
|
24.35
|
24.00
|
24.00
|
24.10
|
19.93
|
295,100
|
|
|
7/14/2022
|
+1.10 / +4.80%
|
22.85
|
24.30
|
22.65
|
24.00
|
23.53
|
19.93
|
317,800
|
|
|
7/13/2022
|
+0.05 / +0.22%
|
23.10
|
23.50
|
22.85
|
22.90
|
23.02
|
19.02
|
250,300
|
|
|
7/12/2022
|
+0.55 / +2.47%
|
22.45
|
22.90
|
22.00
|
22.85
|
22.54
|
18.98
|
149,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
22.30
|
22.90
|
21.70
|
22.30
|
22.33
|
18.52
|
186,000
|
|
|
7/8/2022
|
+0.60 / +2.76%
|
21.80
|
22.70
|
21.80
|
22.30
|
22.43
|
18.52
|
182,300
|
|
|
7/7/2022
|
+0.40 / +1.88%
|
22.20
|
22.20
|
21.00
|
21.70
|
21.68
|
18.02
|
178,000
|
|
|
7/6/2022
|
-1.50 / -6.58%
|
22.10
|
22.80
|
21.30
|
21.30
|
22.31
|
17.69
|
294,700
|
|
|
7/5/2022
|
-0.15 / -0.65%
|
22.90
|
23.20
|
22.30
|
22.80
|
22.76
|
18.94
|
380,800
|
|
|
7/4/2022
|
+0.05 / +0.22%
|
23.10
|
23.30
|
22.80
|
22.95
|
23.00
|
19.06
|
271,800
|
|
|
7/1/2022
|
-0.20 / -0.87%
|
22.60
|
23.05
|
22.00
|
22.90
|
22.51
|
19.02
|
355,900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.65
|
19.19
|
402,400
|
|
|
6/29/2022
|
+1.50 / +6.94%
|
21.60
|
23.10
|
21.60
|
23.10
|
22.10
|
19.19
|
512,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|