|
Closing price on 1/30/2018
|
|
| Open |
32.00 |
| High |
32.35 |
| Low |
31.55 |
| Volume |
280,640 |
| Split-adjusted Price |
16.57 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
+0.50 / +1.59%
|
32.00
|
32.35
|
31.55
|
32.00
|
31.91
|
16.57
|
280,640
|
|
|
1/29/2018
|
-2.00 / -5.97%
|
33.10
|
33.30
|
31.50
|
31.50
|
32.00
|
16.31
|
605,370
|
|
|
1/26/2018
|
+0.60 / +1.82%
|
32.95
|
33.90
|
32.90
|
33.50
|
33.20
|
17.35
|
231,630
|
|
|
1/25/2018
|
-0.80 / -2.37%
|
34.15
|
34.15
|
32.80
|
32.90
|
33.07
|
17.03
|
361,490
|
|
|
1/22/2018
|
-0.30 / -0.88%
|
34.00
|
34.50
|
33.40
|
33.70
|
33.65
|
17.45
|
151,180
|
|
|
1/19/2018
|
-0.60 / -1.73%
|
34.60
|
34.95
|
33.80
|
34.00
|
34.08
|
17.60
|
276,800
|
|
|
1/18/2018
|
-0.30 / -0.86%
|
34.90
|
35.00
|
33.80
|
34.60
|
34.42
|
17.91
|
217,440
|
|
|
1/17/2018
|
-1.10 / -3.06%
|
36.00
|
36.00
|
34.90
|
34.90
|
35.48
|
18.07
|
199,400
|
|
|
1/16/2018
|
-0.50 / -1.37%
|
36.35
|
36.50
|
35.50
|
36.00
|
36.03
|
18.64
|
192,470
|
|
|
1/15/2018
|
+0.80 / +2.24%
|
35.75
|
36.70
|
35.20
|
36.50
|
36.22
|
18.90
|
159,170
|
|
|
1/12/2018
|
-0.50 / -1.38%
|
35.95
|
36.45
|
35.60
|
35.70
|
35.98
|
18.48
|
302,360
|
|
|
1/11/2018
|
+1.00 / +2.84%
|
35.20
|
36.20
|
34.60
|
36.20
|
35.76
|
18.74
|
439,110
|
|
|
1/10/2018
|
-0.05 / -0.14%
|
35.00
|
35.40
|
34.90
|
35.20
|
35.12
|
18.23
|
192,790
|
|
|
1/9/2018
|
+0.45 / +1.29%
|
35.30
|
35.45
|
34.80
|
35.25
|
35.13
|
18.25
|
247,820
|
|
|
1/8/2018
|
+0.60 / +1.75%
|
34.20
|
35.50
|
34.00
|
34.80
|
34.61
|
18.02
|
284,520
|
|
|
1/5/2018
|
+1.20 / +3.64%
|
33.20
|
34.50
|
33.20
|
34.20
|
34.12
|
17.71
|
299,510
|
|
|
1/4/2018
|
+0.05 / +0.15%
|
32.95
|
33.30
|
32.85
|
33.00
|
32.96
|
17.09
|
153,380
|
|
|
1/3/2018
|
-0.35 / -1.05%
|
33.30
|
33.30
|
32.70
|
32.95
|
32.98
|
17.06
|
445,620
|
|
|
1/2/2018
|
-0.35 / -1.04%
|
33.95
|
33.95
|
33.30
|
33.30
|
33.37
|
17.24
|
182,570
|
|
|
12/29/2017
|
+0.05 / +0.15%
|
33.70
|
33.75
|
33.50
|
33.65
|
33.60
|
17.42
|
109,810
|
|
|
12/28/2017
|
-0.25 / -0.74%
|
33.95
|
33.95
|
33.40
|
33.60
|
33.56
|
17.40
|
98,990
|
|
|
12/27/2017
|
-0.15 / -0.44%
|
34.00
|
34.20
|
33.80
|
33.85
|
33.91
|
17.53
|
97,320
|
|
|
12/26/2017
|
0.00 / 0.00%
|
33.85
|
34.20
|
33.80
|
34.00
|
33.97
|
17.60
|
107,230
|
|
|
12/25/2017
|
-0.60 / -1.73%
|
34.40
|
34.40
|
33.70
|
34.00
|
33.92
|
17.60
|
104,610
|
|
|
12/22/2017
|
+0.10 / +0.29%
|
34.85
|
35.50
|
34.35
|
34.60
|
34.94
|
17.91
|
235,760
|
|
|
12/21/2017
|
+1.20 / +3.60%
|
33.35
|
34.90
|
33.20
|
34.50
|
33.96
|
17.86
|
143,270
|
|
|
12/20/2017
|
-0.10 / -0.30%
|
33.40
|
33.55
|
33.20
|
33.30
|
33.27
|
17.24
|
104,120
|
|
|
12/19/2017
|
-0.35 / -1.04%
|
33.90
|
34.00
|
33.30
|
33.40
|
33.60
|
17.29
|
83,680
|
|
|
12/18/2017
|
+0.35 / +1.05%
|
33.20
|
34.00
|
33.20
|
33.75
|
33.54
|
17.47
|
77,500
|
|
|
12/15/2017
|
+0.20 / +0.60%
|
33.60
|
33.80
|
33.00
|
33.40
|
33.41
|
17.29
|
90,750
|
|
|