|
Closing price on 9/9/2026
|
|
| Open |
47.30 |
| High |
47.30 |
| Low |
46.85 |
| Volume |
45,000 |
| Split-adjusted Price |
47.10 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2026
|
+0.10 / +0.21%
|
47.30
|
47.30
|
46.85
|
47.10
|
46.97
|
47.10
|
45,000
|
|
|
9/8/2026
|
0.00 / 0.00%
|
46.70
|
47.35
|
46.55
|
47.00
|
47.03
|
47.00
|
76,300
|
|
|
9/7/2026
|
-0.60 / -1.26%
|
47.55
|
47.55
|
46.50
|
47.00
|
47.05
|
47.00
|
68,700
|
|
|
9/4/2026
|
-1.20 / -2.46%
|
48.80
|
48.80
|
46.00
|
47.60
|
47.91
|
47.60
|
37,900
|
|
|
9/3/2026
|
+1.70 / +3.61%
|
47.10
|
48.85
|
47.10
|
48.80
|
48.38
|
48.80
|
441,700
|
|
|
8/28/2026
|
-0.65 / -1.36%
|
47.60
|
47.85
|
46.25
|
47.10
|
47.44
|
47.10
|
82,700
|
|
|
8/27/2026
|
+0.05 / +0.10%
|
47.70
|
48.10
|
47.70
|
47.75
|
48.03
|
47.75
|
97,900
|
|
|
8/26/2026
|
-0.25 / -0.52%
|
47.50
|
48.10
|
47.50
|
47.70
|
47.93
|
47.70
|
96,600
|
|
|
8/25/2026
|
-0.30 / -0.62%
|
48.25
|
48.60
|
47.90
|
47.95
|
48.30
|
47.95
|
216,000
|
|
|
8/24/2026
|
0.00 / 0.00%
|
48.75
|
48.75
|
48.00
|
48.25
|
48.45
|
48.25
|
79,300
|
|
|
8/21/2026
|
+0.45 / +0.94%
|
48.00
|
48.60
|
47.60
|
48.25
|
48.02
|
48.25
|
320,400
|
|
|
8/20/2026
|
-0.10 / -0.21%
|
48.10
|
48.10
|
47.30
|
47.80
|
47.74
|
47.80
|
195,800
|
|
|
8/19/2026
|
+0.20 / +0.42%
|
47.70
|
48.00
|
47.45
|
47.90
|
47.83
|
47.90
|
239,000
|
|
|
8/18/2026
|
0.00 / 0.00%
|
47.50
|
48.50
|
47.50
|
47.70
|
48.11
|
47.70
|
279,700
|
|
|
8/17/2026
|
-0.50 / -1.04%
|
48.20
|
48.30
|
47.55
|
47.70
|
47.80
|
47.70
|
28,900
|
|
|
8/14/2026
|
+0.70 / +1.47%
|
47.45
|
48.80
|
46.25
|
48.20
|
48.10
|
48.20
|
209,000
|
|
|
8/13/2026
|
-0.80 / -1.66%
|
48.70
|
48.70
|
47.40
|
47.50
|
47.68
|
47.50
|
88,700
|
|
|
8/12/2026
|
-0.55 / -1.13%
|
48.70
|
48.70
|
48.15
|
48.30
|
48.29
|
48.30
|
46,900
|
|
|
8/11/2026
|
-0.75 / -1.51%
|
49.45
|
50.00
|
48.55
|
48.85
|
49.51
|
48.85
|
198,800
|
|
|
8/10/2026
|
+0.20 / +0.38%
|
53.30
|
53.50
|
52.80
|
53.10
|
53.07
|
49.60
|
111,600
|
|
|
8/7/2026
|
+1.10 / +2.12%
|
51.80
|
53.10
|
51.60
|
52.90
|
52.76
|
49.41
|
228,800
|
|
|
8/6/2026
|
+0.20 / +0.39%
|
52.90
|
52.90
|
51.20
|
51.80
|
51.60
|
48.39
|
132,900
|
|
|
8/5/2026
|
-0.20 / -0.39%
|
51.80
|
52.10
|
51.20
|
51.60
|
51.63
|
48.20
|
418,700
|
|
|
8/4/2026
|
+0.20 / +0.39%
|
51.60
|
52.00
|
51.60
|
51.80
|
51.82
|
48.39
|
85,900
|
|
|
8/3/2026
|
+0.50 / +0.98%
|
51.00
|
52.10
|
50.40
|
51.60
|
51.32
|
48.20
|
180,400
|
|
|
7/31/2026
|
+0.10 / +0.20%
|
51.00
|
51.50
|
50.50
|
51.10
|
51.16
|
47.73
|
191,400
|
|
|
7/30/2026
|
+1.30 / +2.62%
|
50.00
|
51.00
|
49.55
|
51.00
|
50.29
|
47.64
|
379,400
|
|
|
7/29/2026
|
+0.70 / +1.43%
|
49.00
|
50.00
|
49.00
|
49.70
|
49.51
|
46.42
|
178,800
|
|
|
7/28/2026
|
-0.45 / -0.91%
|
48.95
|
49.90
|
47.80
|
49.00
|
49.19
|
45.77
|
425,500
|
|
|
7/27/2026
|
-0.15 / -0.30%
|
49.70
|
50.00
|
48.20
|
49.45
|
49.05
|
46.19
|
208,300
|
|
|