|
Closing price on 1/5/2018
|
|
| Open |
33.20 |
| High |
34.50 |
| Low |
33.20 |
| Volume |
299,510 |
| Split-adjusted Price |
17.71 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2017
|
-0.30 / -0.90%
|
33.50
|
33.80
|
32.95
|
33.20
|
33.25
|
17.19
|
145,160
|
|
|
12/13/2017
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.50
|
33.50
|
33.67
|
17.35
|
61,960
|
|
|
12/12/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.50
|
33.90
|
33.63
|
17.55
|
116,550
|
|
|
12/11/2017
|
-0.30 / -0.88%
|
34.20
|
34.50
|
33.90
|
33.90
|
34.04
|
17.55
|
138,090
|
|
|
12/8/2017
|
+0.15 / +0.44%
|
34.05
|
34.60
|
34.00
|
34.20
|
34.24
|
17.71
|
266,400
|
|
|
12/7/2017
|
-0.15 / -0.44%
|
34.20
|
34.40
|
34.00
|
34.05
|
34.17
|
17.63
|
234,780
|
|
|
12/6/2017
|
-0.05 / -0.15%
|
33.95
|
34.35
|
33.80
|
34.20
|
34.06
|
17.71
|
197,180
|
|
|
12/5/2017
|
+0.75 / +2.24%
|
33.70
|
34.30
|
33.70
|
34.25
|
34.08
|
17.73
|
353,160
|
|
|
12/4/2017
|
-1.00 / -2.90%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.90
|
17.35
|
661,230
|
|
|
12/1/2017
|
+0.10 / +0.29%
|
34.40
|
34.50
|
33.80
|
34.50
|
34.11
|
17.86
|
283,150
|
|
|
11/30/2017
|
-0.45 / -1.29%
|
34.85
|
35.00
|
34.40
|
34.40
|
34.60
|
17.81
|
183,080
|
|
|
11/29/2017
|
+0.95 / +2.80%
|
33.90
|
34.90
|
33.90
|
34.85
|
34.30
|
18.04
|
271,670
|
|
|
11/28/2017
|
+0.10 / +0.30%
|
33.80
|
35.10
|
33.80
|
33.90
|
34.27
|
17.55
|
326,740
|
|
|
11/27/2017
|
-0.50 / -1.46%
|
33.90
|
34.20
|
33.80
|
33.80
|
33.94
|
17.50
|
152,330
|
|
|
11/24/2017
|
-0.70 / -2.00%
|
34.50
|
34.55
|
33.70
|
34.30
|
34.11
|
17.76
|
329,290
|
|
|