Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 81.28 | -0.09 | -0.11% | 81.39 | 81.45 | 80.23 | 16,166 |
| May 24 2024 | 81.37 | 1.83 | 2.30% | 80.38 | 81.37 | 79.80 | 13,374 |
| May 23 2024 | 79.54 | -2.05 | -2.51% | 81.60 | 82.55 | 79.54 | 18,141 |
| May 22 2024 | 81.59 | -2.17 | -2.59% | 83.91 | 83.91 | 81.37 | 17,460 |
| May 21 2024 | 83.76 | 0.05 | 0.06% | 83.62 | 84.01 | 82.89 | 9,091 |
| May 20 2024 | 83.71 | -1.03 | -1.22% | 84.76 | 85.00 | 83.71 | 7,874 |
| May 17 2024 | 84.74 | -0.14 | -0.16% | 85.00 | 85.25 | 84.67 | 12,690 |
| May 16 2024 | 84.88 | 1.00 | 1.19% | 84.24 | 84.975 | 83.502 | 11,601 |
| May 15 2024 | 83.88 | 0.02 | 0.02% | 84.30 | 84.9999 | 83.50 | 11,852 |
| May 14 2024 | 83.86 | 1.39 | 1.69% | 83.00 | 84.215 | 82.50 | 9,969 |
| May 13 2024 | 82.47 | -0.92 | -1.10% | 83.98 | 84.5255 | 81.16 | 21,145 |
| May 10 2024 | 83.39 | 0.25 | 0.30% | 83.78 | 83.98 | 82.57 | 11,310 |
| May 09 2024 | 83.14 | 0.83 | 1.01% | 81.99 | 83.40 | 81.99 | 10,069 |
| May 08 2024 | 82.31 | 0.27 | 0.33% | 81.13 | 82.89 | 81.13 | 11,247 |
| May 07 2024 | 82.04 | 0.90 | 1.11% | 81.05 | 83.075 | 81.05 | 15,717 |
| May 06 2024 | 81.14 | 1.14 | 1.43% | 80.84 | 81.14 | 79.72 | 9,875 |
| May 03 2024 | 80.00 | 0.15 | 0.19% | 81.35 | 81.35 | 79.12 | 28,371 |
| May 02 2024 | 79.85 | 0.84 | 1.06% | 80.05 | 80.71 | 79.585 | 15,375 |
| May 01 2024 | 79.01 | 1.82 | 2.36% | 77.40 | 79.85 | 77.40 | 19,473 |
| Apr 30 2024 | 77.19 | -0.50 | -0.64% | 76.94 | 79.2699 | 76.75 | 18,464 |
| Apr 29 2024 | 77.69 | -1.17 | -1.48% | 78.72 | 78.72 | 76.98 | 8,647 |
| Apr 26 2024 | 78.86 | 0.33 | 0.42% | 79.00 | 79.34 | 78.55 | 13,365 |
| Apr 25 2024 | 78.53 | -0.01 | -0.01% | 77.45 | 78.53 | 77.45 | 14,977 |
| Apr 24 2024 | 78.54 | -0.74 | -0.93% | 78.20 | 78.91 | 76.79 | 15,637 |
| Apr 23 2024 | 79.28 | -0.41 | -0.51% | 80.20 | 80.66 | 78.60 | 28,080 |
| Apr 22 2024 | 79.69 | 1.19 | 1.52% | 79.06 | 80.2797 | 77.95 | 11,418 |
| Apr 19 2024 | 78.50 | 2.69 | 3.55% | 75.11 | 78.50 | 75.05 | 19,209 |
| Apr 18 2024 | 75.81 | -0.47 | -0.62% | 76.26 | 76.945 | 74.95 | 23,176 |
| Apr 17 2024 | 76.28 | -2.07 | -2.64% | 75.70 | 78.41 | 74.90 | 20,698 |
| Apr 16 2024 | 78.35 | -0.48 | -0.61% | 78.83 | 79.40 | 78.14 | 6,347 |
| Apr 15 2024 | 78.83 | -0.60 | -0.76% | 80.12 | 80.13 | 78.45 | 14,918 |
| Apr 12 2024 | 79.43 | -1.06 | -1.32% | 79.85 | 79.93 | 79.05 | 10,667 |
| Apr 11 2024 | 80.49 | 0.76 | 0.95% | 79.92 | 80.49 | 79.50 | 11,713 |
| Apr 10 2024 | 79.73 | -3.76 | -4.50% | 82.22 | 83.5522 | 78.51 | 27,969 |
| Apr 09 2024 | 83.49 | 0.87 | 1.05% | 82.86 | 83.66 | 82.10 | 14,220 |
| Apr 08 2024 | 82.62 | 0.26 | 0.32% | 82.64 | 83.00 | 81.98 | 11,604 |
| Apr 05 2024 | 82.36 | -0.22 | -0.27% | 82.80 | 82.80 | 80.69 | 18,288 |
| Apr 04 2024 | 82.58 | -0.15 | -0.18% | 83.73 | 83.90 | 82.47 | 12,588 |
| Apr 03 2024 | 82.73 | 0.85 | 1.04% | 81.17 | 82.76 | 81.17 | 21,596 |
| Apr 02 2024 | 81.88 | -0.87 | -1.05% | 82.25 | 82.25 | 81.08 | 26,384 |
| Apr 01 2024 | 82.75 | -3.92 | -4.52% | 86.22 | 86.22 | 81.86 | 33,764 |
| Mar 28 2024 | 86.67 | 1.16 | 1.36% | 85.53 | 86.92 | 84.90 | 31,477 |
| Mar 27 2024 | 85.51 | 4.21 | 5.18% | 81.98 | 85.94 | 81.98 | 32,292 |
| Mar 26 2024 | 81.30 | -1.29 | -1.56% | 82.57 | 83.0787 | 80.98 | 17,963 |
| Mar 25 2024 | 82.59 | 0.52 | 0.63% | 82.48 | 83.34 | 82.20 | 8,999 |
| Mar 22 2024 | 82.075 | -2.48 | -2.93% | 84.36 | 84.55 | 81.13 | 11,460 |
| Mar 21 2024 | 84.55 | 1.37 | 1.65% | 83.82 | 84.95 | 82.79 | 21,145 |
| Mar 20 2024 | 83.18 | 1.86 | 2.29% | 80.71 | 84.09 | 80.26 | 22,631 |
| Mar 19 2024 | 81.32 | 1.16 | 1.45% | 80.41 | 81.74 | 80.055 | 11,819 |
| Mar 18 2024 | 80.16 | -1.91 | -2.33% | 81.68 | 82.50 | 80.06 | 27,244 |
| Mar 15 2024 | 82.07 | -0.06 | -0.07% | 81.11 | 83.245 | 81.11 | 44,151 |
| Mar 14 2024 | 82.13 | -0.94 | -1.13% | 82.59 | 82.86 | 81.67 | 24,020 |
| Mar 13 2024 | 83.07 | -0.33 | -0.40% | 82.86 | 83.96 | 82.86 | 14,813 |
| Mar 12 2024 | 83.40 | -1.60 | -1.88% | 84.22 | 84.65 | 82.6301 | 10,065 |
| Mar 11 2024 | 85.00 | 1.60 | 1.92% | 83.43 | 85.00 | 82.00 | 21,706 |
| Mar 08 2024 | 83.40 | -0.52 | -0.62% | 84.69 | 84.69 | 83.066 | 10,215 |
| Mar 07 2024 | 83.92 | 0.47 | 0.56% | 84.41 | 84.41 | 82.99 | 12,747 |
| Mar 06 2024 | 83.45 | -0.29 | -0.35% | 83.50 | 84.70 | 82.70 | 14,277 |
| Mar 05 2024 | 83.74 | 0.53 | 0.64% | 83.07 | 84.53 | 83.07 | 9,927 |
| Mar 04 2024 | 83.21 | -1.82 | -2.14% | 84.30 | 84.61 | 83.035 | 24,614 |
| Mar 01 2024 | 85.03 | -1.47 | -1.70% | 85.88 | 86.75 | 84.94 | 15,992 |
| Feb 29 2024 | 86.50 | 1.41 | 1.66% | 86.00 | 87.00 | 85.95 | 16,463 |
