|
|
Closing price on 9/6/2022
|
|
| Open |
26.40 |
| High |
26.60 |
| Low |
25.50 |
| Volume |
487,900 |
| Split-adjusted Price |
21.18 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-1.15 / -4.32%
|
26.40
|
26.60
|
25.50
|
25.50
|
25.99
|
21.18
|
487,900
|
|
|
9/5/2022
|
+0.50 / +1.91%
|
26.30
|
27.00
|
25.90
|
26.65
|
26.53
|
22.13
|
341,300
|
|
|
8/31/2022
|
-0.50 / -1.88%
|
26.65
|
26.70
|
26.05
|
26.15
|
26.27
|
21.72
|
286,500
|
|
|
8/30/2022
|
-0.35 / -1.30%
|
27.50
|
27.70
|
26.50
|
26.65
|
27.04
|
22.13
|
528,300
|
|
|
8/29/2022
|
+1.15 / +4.45%
|
25.25
|
27.35
|
25.25
|
27.00
|
26.78
|
22.42
|
1,186,400
|
|
|
8/26/2022
|
0.00 / 0.00%
|
26.40
|
26.75
|
25.50
|
25.85
|
26.24
|
21.47
|
403,300
|
|
|
8/25/2022
|
+1.65 / +6.82%
|
24.70
|
25.85
|
24.45
|
25.85
|
25.38
|
21.47
|
975,700
|
|
|
8/24/2022
|
+0.65 / +2.76%
|
23.95
|
24.70
|
23.55
|
24.20
|
24.29
|
20.10
|
247,600
|
|
|
8/23/2022
|
+0.35 / +1.51%
|
23.05
|
23.55
|
23.00
|
23.55
|
23.17
|
19.56
|
158,200
|
|
|
8/22/2022
|
-0.50 / -2.11%
|
23.15
|
23.65
|
23.15
|
23.20
|
23.24
|
19.27
|
211,900
|
|
|
8/19/2022
|
-0.50 / -2.07%
|
24.20
|
24.25
|
23.70
|
23.70
|
23.98
|
19.68
|
332,000
|
|
|
8/18/2022
|
-0.30 / -1.22%
|
24.00
|
24.70
|
24.00
|
24.20
|
24.38
|
20.10
|
172,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.50
|
24.50
|
24.62
|
20.35
|
311,100
|
|
|
8/16/2022
|
+0.25 / +1.03%
|
24.20
|
24.80
|
24.15
|
24.50
|
24.46
|
20.35
|
240,600
|
|
|
8/15/2022
|
+0.25 / +1.04%
|
24.45
|
24.45
|
24.00
|
24.25
|
24.23
|
20.14
|
231,900
|
|
|
8/12/2022
|
-0.10 / -0.41%
|
23.85
|
24.20
|
23.70
|
24.00
|
23.83
|
19.93
|
185,100
|
|
|
8/11/2022
|
-0.50 / -2.03%
|
24.80
|
24.90
|
23.80
|
24.10
|
24.38
|
20.02
|
320,700
|
|
|
8/10/2022
|
-0.25 / -1.01%
|
24.85
|
24.85
|
24.35
|
24.60
|
24.52
|
20.43
|
208,900
|
|
|
8/9/2022
|
+0.10 / +0.40%
|
25.10
|
25.25
|
24.75
|
24.85
|
24.98
|
20.64
|
271,700
|
|
|
8/8/2022
|
+0.65 / +2.70%
|
24.35
|
24.95
|
24.00
|
24.75
|
24.44
|
20.56
|
462,400
|
|
|
8/5/2022
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.60
|
24.10
|
23.79
|
20.02
|
149,900
|
|
|
8/4/2022
|
-0.40 / -1.65%
|
24.40
|
24.70
|
23.75
|
23.90
|
24.06
|
19.85
|
186,100
|
|
|
8/3/2022
|
+0.90 / +3.85%
|
23.45
|
24.35
|
23.45
|
24.30
|
23.99
|
20.18
|
489,300
|
|
|
8/2/2022
|
+0.55 / +2.41%
|
22.70
|
23.40
|
22.70
|
23.40
|
23.27
|
19.43
|
280,100
|
|
|
8/1/2022
|
+0.35 / +1.56%
|
22.50
|
22.85
|
22.45
|
22.85
|
22.65
|
18.98
|
174,500
|
|
|
7/29/2022
|
-0.50 / -2.17%
|
23.00
|
23.15
|
22.50
|
22.50
|
22.77
|
18.69
|
226,000
|
|
|
7/28/2022
|
+0.15 / +0.66%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.18
|
19.10
|
178,200
|
|
|
7/27/2022
|
+0.20 / +0.88%
|
22.20
|
22.90
|
22.20
|
22.85
|
22.52
|
18.98
|
52,800
|
|
|
7/26/2022
|
-0.05 / -0.22%
|
22.50
|
23.00
|
22.50
|
22.65
|
22.75
|
18.81
|
102,900
|
|
|
7/25/2022
|
-0.65 / -2.78%
|
23.20
|
23.30
|
22.50
|
22.70
|
22.78
|
18.85
|
178,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|