|
|
Closing price on 1/2/2019
|
|
| Open |
25.60 |
| High |
25.65 |
| Low |
24.80 |
| Volume |
16,930 |
| Split-adjusted Price |
15.91 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
+0.05 / +0.20%
|
25.60
|
25.65
|
24.80
|
25.65
|
25.58
|
15.91
|
16,930
|
|
|
12/28/2018
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.05
|
25.60
|
25.53
|
15.88
|
3,330
|
|
|
12/27/2018
|
+0.35 / +1.39%
|
25.20
|
25.60
|
25.15
|
25.50
|
25.46
|
15.82
|
15,280
|
|
|
12/26/2018
|
0.00 / 0.00%
|
25.25
|
25.60
|
25.00
|
25.15
|
25.14
|
15.60
|
17,500
|
|
|
12/25/2018
|
-0.45 / -1.76%
|
25.30
|
25.75
|
25.00
|
25.15
|
25.32
|
15.60
|
27,570
|
|
|
12/24/2018
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.60
|
25.58
|
15.88
|
19,310
|
|
|
12/21/2018
|
-0.20 / -0.78%
|
25.60
|
25.80
|
25.60
|
25.60
|
25.72
|
15.88
|
21,190
|
|
|
12/20/2018
|
+0.60 / +2.38%
|
25.95
|
25.95
|
25.30
|
25.80
|
25.90
|
16.00
|
10,270
|
|
|
12/19/2018
|
-0.85 / -3.26%
|
25.05
|
25.90
|
25.05
|
25.20
|
25.18
|
15.63
|
38,040
|
|
|
12/18/2018
|
+0.05 / +0.19%
|
24.80
|
26.05
|
24.80
|
26.05
|
25.64
|
16.16
|
50,710
|
|
|
12/17/2018
|
-0.25 / -0.95%
|
26.00
|
26.00
|
25.90
|
26.00
|
25.99
|
16.13
|
25,360
|
|
|
12/14/2018
|
+0.35 / +1.35%
|
25.70
|
26.50
|
25.60
|
26.25
|
26.08
|
16.28
|
52,800
|
|
|
12/13/2018
|
+0.05 / +0.19%
|
25.50
|
26.00
|
25.00
|
25.90
|
25.80
|
16.06
|
24,460
|
|
|
12/12/2018
|
-0.25 / -0.96%
|
26.00
|
26.40
|
25.60
|
25.85
|
25.99
|
16.03
|
35,200
|
|
|
12/11/2018
|
-0.60 / -2.25%
|
26.35
|
26.65
|
26.10
|
26.10
|
26.25
|
16.19
|
12,230
|
|
|
12/10/2018
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.50
|
26.70
|
26.63
|
16.56
|
45,430
|
|
|
12/7/2018
|
+0.05 / +0.18%
|
28.45
|
28.50
|
28.20
|
28.50
|
28.39
|
16.44
|
44,340
|
|
|
12/6/2018
|
-0.15 / -0.52%
|
28.50
|
28.50
|
28.00
|
28.45
|
28.13
|
16.41
|
69,530
|
|
|
12/5/2018
|
-0.10 / -0.35%
|
28.45
|
28.60
|
28.10
|
28.60
|
28.29
|
16.49
|
586,160
|
|
|
12/4/2018
|
+0.30 / +1.06%
|
28.40
|
29.00
|
28.00
|
28.70
|
28.53
|
16.55
|
47,640
|
|
|
12/3/2018
|
0.00 / 0.00%
|
28.95
|
29.10
|
28.20
|
28.40
|
28.84
|
16.38
|
106,970
|
|
|
11/30/2018
|
+0.55 / +1.97%
|
27.85
|
28.55
|
27.85
|
28.40
|
28.26
|
16.38
|
215,600
|
|
|
11/29/2018
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.80
|
27.85
|
27.94
|
16.06
|
45,350
|
|
|
11/28/2018
|
+0.25 / +0.90%
|
27.00
|
28.05
|
27.00
|
28.05
|
27.82
|
16.18
|
33,360
|
|
|
11/27/2018
|
+0.15 / +0.54%
|
28.10
|
28.10
|
27.50
|
27.80
|
27.78
|
16.03
|
377,490
|
|
|
11/26/2018
|
-0.35 / -1.25%
|
28.00
|
28.00
|
27.50
|
27.65
|
27.88
|
15.95
|
90,150
|
|
|
11/23/2018
|
+0.05 / +0.18%
|
27.50
|
28.30
|
27.35
|
28.00
|
27.95
|
16.15
|
155,750
|
|
|
11/22/2018
|
-0.05 / -0.18%
|
28.50
|
28.50
|
27.50
|
27.95
|
27.89
|
16.12
|
39,190
|
|
|
11/21/2018
|
+1.40 / +5.26%
|
26.85
|
28.15
|
26.70
|
28.00
|
27.36
|
16.15
|
196,230
|
|
|
11/20/2018
|
+0.50 / +1.92%
|
26.10
|
27.50
|
26.10
|
26.60
|
26.49
|
15.34
|
100,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|