|
Closing price on 9/25/2023
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
18.55 |
| Volume |
237,100 |
| Split-adjusted Price |
16.09 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-1.30 / -6.55%
|
19.80
|
19.90
|
18.55
|
18.55
|
19.17
|
16.09
|
237,100
|
|
|
9/22/2023
|
-0.35 / -1.73%
|
19.65
|
20.20
|
19.20
|
19.85
|
19.57
|
17.22
|
371,000
|
|
|
9/21/2023
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.90
|
20.20
|
20.11
|
17.52
|
138,600
|
|
|
9/20/2023
|
+0.30 / +1.51%
|
19.90
|
20.25
|
19.90
|
20.20
|
20.10
|
17.52
|
180,900
|
|
|
9/19/2023
|
+0.35 / +1.79%
|
19.55
|
20.00
|
19.35
|
19.90
|
19.62
|
17.26
|
271,100
|
|
|
9/18/2023
|
-0.25 / -1.26%
|
19.80
|
19.90
|
19.50
|
19.55
|
19.64
|
16.96
|
206,000
|
|
|
9/15/2023
|
-0.20 / -1.00%
|
20.05
|
20.30
|
19.80
|
19.80
|
20.01
|
17.18
|
236,500
|
|
|
9/14/2023
|
-0.40 / -1.96%
|
20.60
|
20.60
|
19.85
|
20.00
|
20.05
|
17.35
|
323,000
|
|
|
9/13/2023
|
-0.10 / -0.49%
|
20.50
|
21.00
|
19.95
|
20.40
|
20.44
|
17.70
|
288,800
|
|
|
9/12/2023
|
-0.30 / -1.44%
|
20.30
|
20.85
|
20.20
|
20.50
|
20.38
|
17.78
|
741,100
|
|
|
9/11/2023
|
0.00 / 0.00%
|
21.30
|
21.70
|
20.80
|
20.80
|
21.10
|
18.04
|
752,700
|
|
|
9/8/2023
|
+1.35 / +6.94%
|
20.40
|
20.80
|
20.30
|
20.80
|
20.69
|
18.04
|
739,100
|
|
|
9/7/2023
|
-0.15 / -0.77%
|
19.65
|
19.65
|
19.40
|
19.45
|
19.52
|
16.87
|
211,300
|
|
|
9/6/2023
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.56
|
17.00
|
336,000
|
|
|
9/5/2023
|
+0.10 / +0.52%
|
19.55
|
19.60
|
19.20
|
19.40
|
19.37
|
16.83
|
290,100
|
|
|
8/31/2023
|
+0.50 / +2.66%
|
18.85
|
19.30
|
18.70
|
19.30
|
19.05
|
16.74
|
203,900
|
|
|
8/30/2023
|
-0.05 / -0.27%
|
19.10
|
19.10
|
18.75
|
18.80
|
18.81
|
16.31
|
138,700
|
|
|
8/29/2023
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.85
|
18.85
|
19.03
|
16.35
|
240,900
|
|
|
8/28/2023
|
+0.45 / +2.42%
|
18.70
|
19.35
|
18.60
|
19.05
|
19.07
|
16.53
|
204,300
|
|
|
8/25/2023
|
0.00 / 0.00%
|
18.60
|
18.75
|
18.50
|
18.60
|
18.61
|
16.14
|
112,400
|
|
|
8/24/2023
|
+0.25 / +1.36%
|
18.40
|
18.60
|
18.25
|
18.60
|
18.42
|
16.14
|
88,400
|
|
|
8/23/2023
|
-0.15 / -0.81%
|
18.50
|
18.65
|
18.25
|
18.35
|
18.38
|
15.92
|
90,700
|
|
|
8/22/2023
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.55
|
18.50
|
18.10
|
16.05
|
200,100
|
|
|
8/21/2023
|
+0.20 / +1.09%
|
18.30
|
18.70
|
17.75
|
18.50
|
18.07
|
16.05
|
220,400
|
|
|
8/18/2023
|
-1.15 / -5.91%
|
19.35
|
19.40
|
18.10
|
18.30
|
18.88
|
15.87
|
681,400
|
|
|
8/17/2023
|
-0.05 / -0.26%
|
19.40
|
19.65
|
19.40
|
19.45
|
19.53
|
16.87
|
304,800
|
|
|
8/16/2023
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.45
|
19.50
|
19.56
|
16.92
|
175,300
|
|
|
8/15/2023
|
0.00 / 0.00%
|
19.70
|
20.05
|
19.70
|
19.70
|
19.79
|
17.09
|
229,700
|
|
|
8/14/2023
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.35
|
19.70
|
19.65
|
17.09
|
300,100
|
|
|
8/11/2023
|
-0.15 / -0.76%
|
19.60
|
19.60
|
19.10
|
19.50
|
19.36
|
16.92
|
356,000
|
|
|