|
Closing price on 9/25/2024
|
|
| Open |
43.60 |
| High |
44.00 |
| Low |
43.50 |
| Volume |
692,200 |
| Split-adjusted Price |
43.60 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
+0.05 / +0.11%
|
43.60
|
44.00
|
43.50
|
43.60
|
43.72
|
43.60
|
692,200
|
|
|
9/24/2024
|
-0.25 / -0.57%
|
43.80
|
44.05
|
43.20
|
43.55
|
43.43
|
43.55
|
380,400
|
|
|
9/23/2024
|
+0.40 / +0.92%
|
43.40
|
44.25
|
43.40
|
43.80
|
43.80
|
43.80
|
243,300
|
|
|
9/20/2024
|
-0.45 / -1.03%
|
44.50
|
44.65
|
43.35
|
43.40
|
43.81
|
43.40
|
1,010,100
|
|
|
9/19/2024
|
-0.45 / -1.02%
|
44.50
|
44.80
|
43.75
|
43.85
|
44.01
|
43.85
|
795,900
|
|
|
9/18/2024
|
-0.50 / -1.12%
|
44.85
|
45.00
|
44.00
|
44.30
|
44.35
|
44.30
|
447,700
|
|
|
9/17/2024
|
+0.20 / +0.45%
|
44.25
|
45.20
|
43.85
|
44.80
|
44.33
|
44.80
|
499,200
|
|
|
9/16/2024
|
-0.45 / -1.00%
|
45.05
|
46.50
|
44.60
|
44.60
|
45.70
|
44.60
|
1,925,700
|
|
|
9/13/2024
|
+0.40 / +0.90%
|
45.00
|
45.20
|
44.35
|
45.05
|
44.78
|
45.05
|
368,400
|
|
|
9/12/2024
|
+0.75 / +1.71%
|
44.50
|
46.00
|
44.00
|
44.65
|
45.26
|
44.65
|
1,492,000
|
|
|
9/11/2024
|
+0.05 / +0.11%
|
43.85
|
44.35
|
43.05
|
43.90
|
43.66
|
43.90
|
431,600
|
|
|
9/10/2024
|
-1.05 / -2.34%
|
45.10
|
45.30
|
43.50
|
43.85
|
44.38
|
43.85
|
368,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
44.70
|
45.05
|
44.40
|
44.90
|
44.82
|
44.90
|
442,300
|
|
|
9/6/2024
|
+0.70 / +1.58%
|
44.40
|
44.90
|
43.50
|
44.90
|
44.30
|
44.90
|
504,700
|
|
|
9/5/2024
|
+0.40 / +0.91%
|
43.90
|
44.65
|
43.85
|
44.20
|
44.33
|
44.20
|
603,500
|
|
|
9/4/2024
|
-0.55 / -1.24%
|
43.80
|
44.35
|
43.60
|
43.80
|
44.00
|
43.80
|
295,200
|
|
|
8/30/2024
|
+0.30 / +0.68%
|
44.05
|
44.60
|
44.00
|
44.35
|
44.29
|
44.35
|
447,400
|
|
|
8/29/2024
|
-0.35 / -0.79%
|
44.40
|
44.40
|
43.80
|
44.05
|
43.93
|
44.05
|
242,900
|
|
|
8/28/2024
|
+0.20 / +0.45%
|
44.60
|
44.60
|
43.50
|
44.40
|
44.00
|
44.40
|
412,700
|
|
|
8/27/2024
|
+0.30 / +0.68%
|
43.50
|
44.40
|
43.50
|
44.20
|
43.87
|
44.20
|
582,200
|
|
|
8/26/2024
|
-1.10 / -2.44%
|
45.40
|
45.40
|
43.15
|
43.90
|
44.11
|
43.90
|
1,163,900
|
|
|
8/23/2024
|
-1.50 / -3.23%
|
46.85
|
46.85
|
44.75
|
45.00
|
45.42
|
45.00
|
1,426,700
|
|
|
8/22/2024
|
-0.50 / -1.06%
|
47.60
|
47.60
|
46.50
|
46.50
|
46.67
|
46.50
|
498,600
|
|
|
8/21/2024
|
+0.40 / +0.86%
|
46.30
|
48.00
|
46.25
|
47.00
|
47.05
|
47.00
|
1,512,800
|
|
|
8/20/2024
|
-0.20 / -0.43%
|
46.80
|
47.35
|
46.05
|
46.60
|
46.47
|
46.60
|
744,400
|
|
|
8/19/2024
|
+0.60 / +1.30%
|
46.75
|
47.00
|
45.60
|
46.80
|
46.48
|
46.80
|
999,600
|
|
|
8/16/2024
|
+1.60 / +3.59%
|
44.90
|
46.20
|
44.00
|
46.20
|
45.54
|
46.20
|
904,900
|
|
|
8/15/2024
|
-1.05 / -2.30%
|
46.00
|
46.00
|
43.30
|
44.60
|
44.17
|
44.60
|
850,000
|
|
|
8/14/2024
|
+0.30 / +0.66%
|
46.20
|
48.50
|
45.65
|
45.65
|
47.12
|
45.65
|
1,918,000
|
|
|
8/13/2024
|
+0.55 / +1.23%
|
45.05
|
45.75
|
44.35
|
45.35
|
45.14
|
45.35
|
774,600
|
|
|