|
|
Closing price on 1/17/2019
|
|
| Open |
25.80 |
| High |
26.10 |
| Low |
25.60 |
| Volume |
10,800 |
| Split-adjusted Price |
16.40 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
26.10
|
25.74
|
16.40
|
10,800
|
|
|
1/16/2019
|
-0.15 / -0.57%
|
25.80
|
26.10
|
25.80
|
26.10
|
26.04
|
16.40
|
14,250
|
|
|
1/15/2019
|
+0.05 / +0.19%
|
25.90
|
26.30
|
25.90
|
26.25
|
26.17
|
16.50
|
27,280
|
|
|
1/14/2019
|
+0.20 / +0.77%
|
26.80
|
26.80
|
25.90
|
26.20
|
25.98
|
16.47
|
12,820
|
|
|
1/11/2019
|
+0.40 / +1.56%
|
25.60
|
26.45
|
25.60
|
26.00
|
25.95
|
16.34
|
101,530
|
|
|
1/10/2019
|
0.00 / 0.00%
|
25.20
|
25.65
|
25.00
|
25.60
|
25.18
|
16.09
|
19,060
|
|
|
1/9/2019
|
+0.15 / +0.59%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.55
|
16.09
|
9,800
|
|
|
1/8/2019
|
-0.05 / -0.20%
|
25.50
|
25.55
|
25.20
|
25.45
|
25.48
|
15.99
|
34,700
|
|
|
1/7/2019
|
+0.50 / +2.00%
|
25.80
|
25.80
|
25.20
|
25.50
|
25.62
|
16.03
|
21,000
|
|
|
1/4/2019
|
-0.50 / -1.96%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.00
|
15.71
|
20,480
|
|
|
1/3/2019
|
-0.15 / -0.58%
|
25.60
|
25.60
|
25.00
|
25.50
|
25.48
|
16.03
|
23,670
|
|
|
1/2/2019
|
+0.05 / +0.20%
|
25.60
|
25.65
|
24.80
|
25.65
|
25.58
|
16.12
|
16,930
|
|
|
12/28/2018
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.05
|
25.60
|
25.53
|
16.09
|
3,330
|
|
|
12/27/2018
|
+0.35 / +1.39%
|
25.20
|
25.60
|
25.15
|
25.50
|
25.46
|
16.03
|
15,280
|
|
|
12/26/2018
|
0.00 / 0.00%
|
25.25
|
25.60
|
25.00
|
25.15
|
25.14
|
15.81
|
17,500
|
|
|
12/25/2018
|
-0.45 / -1.76%
|
25.30
|
25.75
|
25.00
|
25.15
|
25.32
|
15.81
|
27,570
|
|
|
12/24/2018
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.60
|
25.58
|
16.09
|
19,310
|
|
|
12/21/2018
|
-0.20 / -0.78%
|
25.60
|
25.80
|
25.60
|
25.60
|
25.72
|
16.09
|
21,190
|
|
|
12/20/2018
|
+0.60 / +2.38%
|
25.95
|
25.95
|
25.30
|
25.80
|
25.90
|
16.21
|
10,270
|
|
|
12/19/2018
|
-0.85 / -3.26%
|
25.05
|
25.90
|
25.05
|
25.20
|
25.18
|
15.84
|
38,040
|
|
|
12/18/2018
|
+0.05 / +0.19%
|
24.80
|
26.05
|
24.80
|
26.05
|
25.64
|
16.37
|
50,710
|
|
|
12/17/2018
|
-0.25 / -0.95%
|
26.00
|
26.00
|
25.90
|
26.00
|
25.99
|
16.34
|
25,360
|
|
|
12/14/2018
|
+0.35 / +1.35%
|
25.70
|
26.50
|
25.60
|
26.25
|
26.08
|
16.50
|
52,800
|
|
|
12/13/2018
|
+0.05 / +0.19%
|
25.50
|
26.00
|
25.00
|
25.90
|
25.80
|
16.28
|
24,460
|
|
|
12/12/2018
|
-0.25 / -0.96%
|
26.00
|
26.40
|
25.60
|
25.85
|
25.99
|
16.25
|
35,200
|
|
|
12/11/2018
|
-0.60 / -2.25%
|
26.35
|
26.65
|
26.10
|
26.10
|
26.25
|
16.40
|
12,230
|
|
|
12/10/2018
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.50
|
26.70
|
26.63
|
16.78
|
45,430
|
|
|
12/7/2018
|
+0.05 / +0.18%
|
28.45
|
28.50
|
28.20
|
28.50
|
28.39
|
16.65
|
44,340
|
|
|
12/6/2018
|
-0.15 / -0.52%
|
28.50
|
28.50
|
28.00
|
28.45
|
28.13
|
16.62
|
69,530
|
|
|
12/5/2018
|
-0.10 / -0.35%
|
28.45
|
28.60
|
28.10
|
28.60
|
28.29
|
16.71
|
586,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|