|
Closing price on 9/17/2021
|
|
Open |
31.50 |
High |
33.40 |
Low |
30.60 |
Volume |
686,400 |
Split-adjusted Price |
25.64 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2021
|
+1.45 / +4.59%
|
31.50
|
33.40
|
30.60
|
33.05
|
31.49
|
25.64
|
686,400
|
|
9/16/2021
|
-0.70 / -2.17%
|
32.00
|
32.60
|
31.05
|
31.60
|
31.80
|
24.52
|
767,400
|
|
9/15/2021
|
-1.30 / -3.87%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.89
|
25.06
|
714,100
|
|
9/14/2021
|
0.00 / 0.00%
|
33.30
|
34.60
|
33.30
|
33.60
|
33.88
|
26.07
|
402,500
|
|
9/13/2021
|
-0.80 / -2.33%
|
34.10
|
34.30
|
33.40
|
33.60
|
33.78
|
26.07
|
567,700
|
|
9/10/2021
|
-0.50 / -1.43%
|
34.90
|
35.00
|
34.05
|
34.40
|
34.36
|
26.69
|
252,600
|
|
9/9/2021
|
+0.75 / +2.20%
|
34.00
|
35.10
|
33.35
|
34.90
|
34.07
|
27.08
|
741,200
|
|
9/8/2021
|
-1.35 / -3.80%
|
34.50
|
35.50
|
34.00
|
34.15
|
34.59
|
26.50
|
794,200
|
|
9/7/2021
|
-1.70 / -4.57%
|
37.20
|
37.20
|
35.50
|
35.50
|
36.19
|
27.54
|
799,100
|
|
9/6/2021
|
-0.25 / -0.67%
|
38.50
|
38.50
|
37.05
|
37.20
|
37.65
|
28.86
|
1,781,200
|
|
9/1/2021
|
+1.05 / +2.88%
|
36.40
|
38.15
|
36.30
|
37.45
|
37.46
|
29.06
|
2,022,800
|
|
8/31/2021
|
+0.50 / +1.39%
|
35.90
|
36.85
|
35.60
|
36.40
|
36.18
|
28.24
|
529,700
|
|
8/30/2021
|
+0.10 / +0.28%
|
36.20
|
36.95
|
35.40
|
35.90
|
36.04
|
27.85
|
1,338,600
|
|
8/27/2021
|
+1.35 / +3.92%
|
34.60
|
35.80
|
33.50
|
35.80
|
34.39
|
27.78
|
304,900
|
|
8/26/2021
|
+0.90 / +2.68%
|
33.00
|
35.80
|
33.00
|
34.45
|
34.71
|
26.73
|
354,000
|
|
8/25/2021
|
-1.35 / -3.87%
|
35.00
|
35.00
|
32.80
|
33.55
|
33.32
|
26.03
|
242,000
|
|
8/24/2021
|
-1.60 / -4.38%
|
36.50
|
36.75
|
34.00
|
34.90
|
35.00
|
27.08
|
223,300
|
|
8/23/2021
|
+0.60 / +1.67%
|
35.90
|
37.40
|
35.80
|
36.50
|
36.60
|
28.32
|
805,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|