|
|
Closing price on 9/29/2020
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
16.60 |
| Volume |
1,278,670 |
| Split-adjusted Price |
11.94 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.40 / -2.33%
|
17.20
|
17.70
|
16.60
|
16.80
|
17.26
|
11.94
|
1,278,670
|
|
|
9/28/2020
|
+0.90 / +5.52%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.78
|
12.23
|
1,906,860
|
|
|
9/25/2020
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.15
|
16.30
|
16.25
|
11.59
|
710,440
|
|
|
9/24/2020
|
+0.15 / +0.92%
|
16.15
|
16.60
|
16.15
|
16.45
|
16.37
|
11.70
|
792,030
|
|
|
9/23/2020
|
-0.05 / -0.31%
|
16.35
|
16.55
|
16.25
|
16.30
|
16.32
|
11.59
|
1,431,140
|
|
|
9/22/2020
|
+0.10 / +0.62%
|
16.10
|
16.60
|
16.00
|
16.35
|
16.37
|
11.63
|
783,320
|
|
|
9/21/2020
|
-0.55 / -3.27%
|
16.80
|
16.85
|
16.20
|
16.25
|
16.49
|
11.55
|
814,990
|
|
|
9/18/2020
|
-0.15 / -0.88%
|
16.95
|
16.95
|
16.70
|
16.80
|
16.88
|
11.94
|
287,060
|
|
|
9/17/2020
|
+0.25 / +1.50%
|
16.70
|
17.00
|
16.30
|
16.95
|
16.70
|
12.05
|
619,660
|
|
|
9/16/2020
|
-0.15 / -0.89%
|
16.75
|
16.85
|
16.55
|
16.70
|
16.66
|
11.87
|
375,020
|
|
|
9/15/2020
|
-0.10 / -0.59%
|
17.00
|
17.15
|
16.75
|
16.85
|
16.92
|
11.98
|
602,990
|
|
|
9/14/2020
|
+0.10 / +0.59%
|
16.85
|
17.35
|
16.80
|
16.95
|
17.00
|
12.05
|
961,130
|
|
|
9/11/2020
|
+0.90 / +5.64%
|
15.80
|
16.95
|
15.70
|
16.85
|
16.49
|
11.98
|
1,236,080
|
|
|
9/10/2020
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.65
|
15.95
|
15.92
|
11.34
|
548,110
|
|
|
9/9/2020
|
+0.95 / +6.33%
|
14.90
|
16.00
|
14.80
|
15.95
|
15.50
|
11.34
|
1,334,750
|
|
|
9/8/2020
|
+0.20 / +1.35%
|
15.00
|
15.25
|
14.80
|
15.00
|
15.01
|
10.67
|
387,070
|
|
|
9/7/2020
|
-0.40 / -2.63%
|
15.20
|
15.50
|
14.80
|
14.80
|
15.14
|
10.52
|
649,770
|
|
|
9/4/2020
|
-0.45 / -2.88%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.21
|
10.81
|
756,420
|
|
|
9/3/2020
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.35
|
15.65
|
15.53
|
11.13
|
355,500
|
|
|
9/1/2020
|
-0.15 / -0.95%
|
15.95
|
16.00
|
15.60
|
15.65
|
15.69
|
11.13
|
224,770
|
|
|
8/31/2020
|
+0.55 / +3.61%
|
15.30
|
16.25
|
14.90
|
15.80
|
15.68
|
11.23
|
772,200
|
|
|
8/28/2020
|
-0.30 / -1.93%
|
15.60
|
15.70
|
15.10
|
15.25
|
15.37
|
10.84
|
726,960
|
|
|
8/27/2020
|
-0.20 / -1.27%
|
15.75
|
16.20
|
15.55
|
15.55
|
15.77
|
11.06
|
530,470
|
|
|
8/26/2020
|
+0.30 / +1.94%
|
15.15
|
16.20
|
15.15
|
15.75
|
15.61
|
11.20
|
595,740
|
|
|
8/25/2020
|
-0.15 / -0.96%
|
15.90
|
16.00
|
15.45
|
15.45
|
15.70
|
10.99
|
958,550
|
|
|
8/24/2020
|
+1.00 / +6.85%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.33
|
11.09
|
947,590
|
|
|
8/21/2020
|
+0.50 / +3.55%
|
14.25
|
14.70
|
14.20
|
14.60
|
14.52
|
10.38
|
771,910
|
|
|
8/20/2020
|
-0.20 / -1.40%
|
14.30
|
14.50
|
13.90
|
14.10
|
14.09
|
10.03
|
555,690
|
|
|
8/19/2020
|
+0.45 / +3.25%
|
13.75
|
14.50
|
13.75
|
14.30
|
14.32
|
10.17
|
1,244,880
|
|
|
8/18/2020
|
+0.50 / +3.75%
|
13.35
|
13.90
|
13.35
|
13.85
|
13.78
|
9.85
|
890,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|