|
|
Closing price on 9/20/2019
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.75 |
| Volume |
8,680 |
| Split-adjusted Price |
9.60 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+0.15 / +1.02%
|
14.80
|
14.90
|
14.75
|
14.90
|
14.86
|
9.60
|
8,680
|
|
|
9/19/2019
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.70
|
14.75
|
14.76
|
9.50
|
15,650
|
|
|
9/18/2019
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.60
|
14.70
|
14.68
|
9.47
|
23,630
|
|
|
9/17/2019
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.50
|
14.65
|
14.58
|
9.44
|
26,890
|
|
|
9/16/2019
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.55
|
14.55
|
14.58
|
9.38
|
33,070
|
|
|
9/13/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
9.41
|
96,630
|
|
|
9/12/2019
|
-0.05 / -0.34%
|
14.70
|
15.00
|
14.40
|
14.50
|
14.54
|
9.34
|
20,970
|
|
|
9/11/2019
|
-0.35 / -2.35%
|
15.00
|
15.00
|
14.40
|
14.55
|
14.66
|
9.38
|
23,810
|
|
|
9/10/2019
|
-0.20 / -1.32%
|
14.85
|
14.90
|
14.70
|
14.90
|
14.80
|
9.60
|
11,080
|
|
|
9/9/2019
|
0.00 / 0.00%
|
15.10
|
15.25
|
14.90
|
15.10
|
15.06
|
9.73
|
7,570
|
|
|
9/6/2019
|
-0.20 / -1.31%
|
15.20
|
15.35
|
15.10
|
15.10
|
15.23
|
9.73
|
23,440
|
|
|
9/5/2019
|
+0.10 / +0.66%
|
15.10
|
15.45
|
15.00
|
15.30
|
15.35
|
9.86
|
27,620
|
|
|
9/4/2019
|
+0.15 / +1.00%
|
15.05
|
15.20
|
14.95
|
15.20
|
15.00
|
9.79
|
680,930
|
|
|
9/3/2019
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.05
|
15.05
|
15.14
|
9.70
|
20,010
|
|
|
8/30/2019
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.05
|
15.10
|
15.12
|
9.73
|
36,040
|
|
|
8/29/2019
|
+0.30 / +2.01%
|
15.10
|
15.25
|
14.95
|
15.20
|
15.02
|
9.79
|
46,860
|
|
|
8/28/2019
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.70
|
14.90
|
15.00
|
9.60
|
24,860
|
|
|
8/27/2019
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.95
|
15.50
|
15.05
|
9.99
|
54,870
|
|
|
8/26/2019
|
-0.55 / -3.54%
|
15.55
|
15.55
|
14.85
|
15.00
|
14.99
|
9.67
|
189,330
|
|
|
8/23/2019
|
-0.15 / -0.96%
|
15.50
|
15.70
|
15.00
|
15.55
|
15.37
|
10.02
|
23,550
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.50
|
15.70
|
15.65
|
10.12
|
15,850
|
|
|
8/21/2019
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.70
|
10.12
|
25,860
|
|
|
8/20/2019
|
-0.10 / -0.63%
|
15.75
|
15.85
|
15.70
|
15.70
|
15.78
|
10.12
|
24,150
|
|
|
8/19/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.75
|
15.80
|
15.79
|
10.18
|
35,520
|
|
|
8/16/2019
|
-0.05 / -0.32%
|
15.85
|
16.00
|
15.75
|
15.80
|
15.84
|
10.18
|
33,710
|
|
|
8/15/2019
|
+0.10 / +0.63%
|
15.75
|
15.85
|
15.70
|
15.85
|
15.76
|
10.21
|
50,830
|
|
|
8/14/2019
|
-0.05 / -0.32%
|
15.80
|
16.15
|
15.75
|
15.75
|
15.88
|
10.15
|
40,670
|
|
|
8/13/2019
|
-0.15 / -0.94%
|
15.90
|
15.90
|
15.75
|
15.80
|
15.81
|
10.18
|
30,300
|
|
|
8/12/2019
|
+0.05 / +0.31%
|
15.75
|
16.00
|
15.60
|
15.95
|
15.79
|
10.28
|
46,360
|
|
|
8/9/2019
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.95
|
15.90
|
15.67
|
10.25
|
66,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|