|
Closing price on 6/14/2019
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.80 |
| Volume |
41,260 |
| Split-adjusted Price |
12.59 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2019
|
-0.40 / -1.98%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.90
|
12.59
|
41,260
|
|
|
6/13/2019
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.22
|
12.53
|
31,410
|
|
|
6/12/2019
|
-0.05 / -0.25%
|
20.25
|
20.35
|
20.20
|
20.20
|
20.25
|
12.53
|
23,660
|
|
|
6/11/2019
|
-0.25 / -1.22%
|
20.50
|
20.50
|
20.25
|
20.25
|
20.34
|
12.56
|
29,600
|
|
|
6/10/2019
|
+0.10 / +0.49%
|
20.50
|
20.55
|
20.40
|
20.50
|
20.47
|
12.72
|
29,460
|
|
|
6/7/2019
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.15
|
20.40
|
20.17
|
12.65
|
23,250
|
|
|
6/6/2019
|
+0.15 / +0.75%
|
20.20
|
20.50
|
20.00
|
20.20
|
20.23
|
12.53
|
19,080
|
|
|
6/5/2019
|
+0.05 / +0.25%
|
20.00
|
20.40
|
20.00
|
20.05
|
20.06
|
12.44
|
35,300
|
|
|
6/4/2019
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.14
|
12.40
|
32,130
|
|
|
6/3/2019
|
-0.20 / -0.99%
|
20.00
|
20.45
|
19.95
|
20.00
|
20.04
|
12.40
|
44,900
|
|
|
5/31/2019
|
-0.35 / -1.70%
|
20.50
|
20.80
|
20.20
|
20.20
|
20.38
|
12.53
|
41,610
|
|
|
5/30/2019
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.50
|
20.55
|
20.63
|
12.75
|
351,140
|
|
|
5/29/2019
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.60
|
20.70
|
20.67
|
12.84
|
322,350
|
|
|
5/28/2019
|
-0.20 / -0.96%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.63
|
12.84
|
41,680
|
|
|
5/27/2019
|
-0.05 / -0.24%
|
21.00
|
21.15
|
20.80
|
20.90
|
20.91
|
12.96
|
38,210
|
|
|
5/24/2019
|
-0.25 / -1.18%
|
21.20
|
21.30
|
20.95
|
20.95
|
21.03
|
12.99
|
588,770
|
|
|
5/23/2019
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.05
|
13.15
|
84,070
|
|
|
5/22/2019
|
-0.60 / -2.75%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.28
|
13.15
|
32,890
|
|
|
5/21/2019
|
+0.35 / +1.63%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.56
|
13.52
|
40,350
|
|
|
5/20/2019
|
+0.15 / +0.70%
|
21.50
|
21.50
|
21.25
|
21.45
|
21.33
|
13.30
|
37,640
|
|
|
5/17/2019
|
+0.05 / +0.24%
|
21.25
|
21.70
|
21.00
|
21.30
|
21.37
|
13.21
|
75,720
|
|
|
5/16/2019
|
+0.15 / +0.71%
|
21.10
|
21.50
|
20.95
|
21.25
|
21.09
|
13.18
|
64,380
|
|
|
5/15/2019
|
+0.60 / +2.93%
|
20.85
|
21.30
|
20.50
|
21.10
|
20.87
|
13.09
|
56,200
|
|
|
5/14/2019
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.15
|
12.72
|
70,240
|
|
|
5/13/2019
|
0.00 / 0.00%
|
20.40
|
21.30
|
20.35
|
20.50
|
20.46
|
12.72
|
36,910
|
|
|
5/10/2019
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.35
|
20.50
|
20.45
|
12.72
|
29,640
|
|
|
5/9/2019
|
+0.05 / +0.25%
|
20.50
|
20.80
|
20.35
|
20.40
|
20.49
|
12.65
|
36,510
|
|
|
5/8/2019
|
-0.45 / -2.16%
|
20.70
|
20.70
|
20.30
|
20.35
|
20.42
|
12.62
|
112,110
|
|
|
5/7/2019
|
-0.20 / -0.95%
|
21.50
|
21.50
|
20.50
|
20.80
|
20.76
|
12.90
|
141,030
|
|
|
5/6/2019
|
-1.30 / -5.83%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.28
|
13.03
|
124,290
|
|
|