|
|
Closing price on 10/1/2018
|
|
| Open |
27.40 |
| High |
27.95 |
| Low |
27.40 |
| Volume |
63,500 |
| Split-adjusted Price |
16.13 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
+0.20 / +0.73%
|
27.40
|
27.95
|
27.40
|
27.60
|
27.62
|
16.13
|
63,500
|
|
|
9/28/2018
|
-0.40 / -1.44%
|
27.80
|
27.80
|
27.40
|
27.40
|
27.60
|
16.01
|
58,220
|
|
|
9/27/2018
|
+0.10 / +0.36%
|
28.30
|
28.30
|
27.70
|
27.80
|
27.97
|
16.24
|
32,360
|
|
|
9/26/2018
|
+0.50 / +1.84%
|
27.20
|
27.70
|
27.10
|
27.70
|
27.41
|
16.19
|
70,590
|
|
|
9/25/2018
|
+0.20 / +0.74%
|
27.00
|
27.25
|
27.00
|
27.20
|
27.16
|
15.89
|
32,920
|
|
|
9/24/2018
|
+0.15 / +0.56%
|
26.85
|
27.10
|
26.85
|
27.00
|
27.00
|
15.78
|
17,630
|
|
|
9/21/2018
|
-0.45 / -1.65%
|
27.45
|
27.45
|
26.85
|
26.85
|
26.94
|
15.69
|
65,780
|
|
|
9/20/2018
|
+0.40 / +1.49%
|
27.00
|
27.30
|
26.50
|
27.30
|
26.85
|
15.95
|
46,000
|
|
|
9/19/2018
|
-0.60 / -2.18%
|
27.65
|
27.65
|
26.90
|
26.90
|
27.06
|
15.72
|
30,670
|
|
|
9/18/2018
|
-0.15 / -0.54%
|
27.65
|
27.85
|
27.00
|
27.50
|
27.23
|
16.07
|
23,030
|
|
|
9/17/2018
|
+0.90 / +3.36%
|
26.95
|
27.70
|
26.80
|
27.65
|
27.36
|
16.16
|
58,520
|
|
|
9/14/2018
|
+0.45 / +1.71%
|
26.20
|
27.20
|
26.20
|
26.75
|
26.52
|
15.63
|
76,910
|
|
|
9/13/2018
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.32
|
15.37
|
35,870
|
|
|
9/12/2018
|
-0.10 / -0.38%
|
26.85
|
26.85
|
26.00
|
26.30
|
26.16
|
15.37
|
35,630
|
|
|
9/11/2018
|
+0.20 / +0.76%
|
26.20
|
26.40
|
26.05
|
26.40
|
26.30
|
15.43
|
23,310
|
|
|
9/10/2018
|
-0.35 / -1.32%
|
27.95
|
27.95
|
26.20
|
26.20
|
26.36
|
15.31
|
7,930
|
|
|
9/7/2018
|
-0.45 / -1.67%
|
26.50
|
27.30
|
26.25
|
26.55
|
26.44
|
15.51
|
21,630
|
|
|
9/6/2018
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.50
|
27.00
|
26.65
|
15.78
|
152,590
|
|
|
9/5/2018
|
-0.20 / -0.73%
|
27.90
|
27.90
|
26.60
|
27.30
|
27.06
|
15.95
|
16,960
|
|
|
9/4/2018
|
-1.10 / -3.85%
|
28.60
|
28.60
|
27.40
|
27.50
|
27.57
|
16.07
|
15,450
|
|
|
8/31/2018
|
-0.20 / -0.69%
|
28.80
|
29.35
|
28.60
|
28.60
|
28.83
|
16.71
|
43,490
|
|
|
8/30/2018
|
+1.55 / +5.69%
|
27.25
|
28.90
|
27.25
|
28.80
|
28.15
|
16.83
|
69,840
|
|
|
8/29/2018
|
+0.45 / +1.68%
|
26.80
|
27.50
|
26.80
|
27.25
|
27.17
|
15.92
|
374,160
|
|
|
8/28/2018
|
0.00 / 0.00%
|
26.10
|
26.80
|
26.10
|
26.80
|
26.62
|
15.66
|
14,540
|
|
|
8/27/2018
|
+0.90 / +3.47%
|
25.90
|
26.80
|
25.90
|
26.80
|
26.41
|
15.66
|
42,680
|
|
|
8/24/2018
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.90
|
25.90
|
26.11
|
15.13
|
10,150
|
|
|
8/23/2018
|
+0.20 / +0.78%
|
25.30
|
26.30
|
25.30
|
26.00
|
25.62
|
15.19
|
59,100
|
|
|
8/22/2018
|
-0.30 / -1.15%
|
26.00
|
26.30
|
25.80
|
25.80
|
25.97
|
15.08
|
26,180
|
|
|
8/21/2018
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.80
|
26.10
|
26.02
|
15.25
|
21,980
|
|
|
8/20/2018
|
-0.20 / -0.77%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.93
|
15.13
|
9,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|