|
Closing price on 10/25/2017
|
|
Open |
38.80 |
High |
39.20 |
Low |
37.70 |
Volume |
101,480 |
Split-adjusted Price |
19.95 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2017
|
-0.70 / -1.81%
|
38.80
|
39.20
|
37.70
|
38.00
|
38.14
|
19.95
|
101,480
|
|
10/24/2017
|
+0.70 / +1.84%
|
37.20
|
38.70
|
37.20
|
38.70
|
38.15
|
20.32
|
138,290
|
|
10/23/2017
|
-0.80 / -2.06%
|
38.70
|
38.70
|
37.80
|
38.00
|
38.16
|
19.95
|
89,370
|
|
10/20/2017
|
-0.20 / -0.51%
|
38.80
|
39.40
|
38.80
|
38.80
|
39.01
|
20.37
|
88,950
|
|
10/19/2017
|
-0.50 / -1.27%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.12
|
20.48
|
43,150
|
|
10/18/2017
|
+0.30 / +0.77%
|
39.80
|
39.80
|
38.90
|
39.50
|
39.19
|
20.74
|
31,510
|
|
10/17/2017
|
-0.40 / -1.01%
|
39.40
|
39.60
|
39.00
|
39.20
|
39.11
|
20.58
|
141,720
|
|
10/16/2017
|
-0.30 / -0.75%
|
39.90
|
40.15
|
39.60
|
39.60
|
39.79
|
20.79
|
75,470
|
|
10/13/2017
|
-0.10 / -0.25%
|
40.00
|
40.45
|
39.80
|
39.90
|
39.96
|
20.95
|
51,370
|
|
10/12/2017
|
-0.50 / -1.23%
|
40.50
|
40.90
|
40.00
|
40.00
|
40.08
|
21.00
|
135,220
|
|
10/11/2017
|
+0.05 / +0.12%
|
40.45
|
40.70
|
40.40
|
40.50
|
40.51
|
21.27
|
38,830
|
|
10/10/2017
|
-0.50 / -1.22%
|
41.35
|
41.35
|
40.45
|
40.45
|
40.53
|
21.24
|
24,900
|
|
10/9/2017
|
+0.15 / +0.37%
|
41.00
|
41.00
|
40.50
|
40.95
|
40.70
|
21.50
|
11,000
|
|
10/6/2017
|
+0.55 / +1.37%
|
40.30
|
41.50
|
40.30
|
40.80
|
41.00
|
21.42
|
134,780
|
|
10/5/2017
|
-0.10 / -0.25%
|
40.20
|
40.70
|
40.20
|
40.25
|
40.38
|
21.14
|
13,620
|
|
10/4/2017
|
+0.30 / +0.75%
|
40.05
|
40.35
|
40.05
|
40.35
|
40.24
|
21.19
|
78,450
|
|
10/3/2017
|
-0.30 / -0.74%
|
40.35
|
40.45
|
40.00
|
40.05
|
40.23
|
21.03
|
59,240
|
|
10/2/2017
|
+0.05 / +0.12%
|
40.45
|
40.45
|
40.10
|
40.35
|
40.33
|
21.19
|
43,940
|
|
9/29/2017
|
+0.20 / +0.50%
|
40.00
|
40.40
|
39.80
|
40.30
|
40.03
|
21.16
|
74,470
|
|
9/28/2017
|
-0.45 / -1.11%
|
40.55
|
40.80
|
40.00
|
40.10
|
40.11
|
21.06
|
110,220
|
|
9/27/2017
|
-0.15 / -0.37%
|
40.90
|
40.90
|
40.20
|
40.55
|
40.49
|
21.29
|
41,150
|
|
9/26/2017
|
-0.05 / -0.12%
|
40.75
|
40.95
|
40.60
|
40.70
|
40.78
|
21.37
|
74,280
|
|
9/25/2017
|
-0.05 / -0.12%
|
41.50
|
41.50
|
40.60
|
40.75
|
40.71
|
21.40
|
34,930
|
|
9/22/2017
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.70
|
40.80
|
40.78
|
21.42
|
103,840
|
|
9/21/2017
|
-0.20 / -0.49%
|
41.10
|
41.40
|
40.80
|
40.80
|
40.85
|
21.42
|
44,600
|
|
9/20/2017
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.70
|
41.00
|
40.88
|
21.53
|
47,950
|
|
9/19/2017
|
+0.20 / +0.49%
|
40.60
|
41.40
|
40.60
|
41.00
|
40.90
|
21.53
|
131,990
|
|
9/18/2017
|
-0.40 / -0.97%
|
41.50
|
41.50
|
40.60
|
40.80
|
40.81
|
21.42
|
59,060
|
|
9/15/2017
|
-0.50 / -1.20%
|
41.80
|
41.80
|
41.00
|
41.20
|
41.27
|
21.63
|
121,860
|
|
9/14/2017
|
+1.70 / +4.25%
|
40.25
|
41.70
|
40.00
|
41.70
|
41.12
|
21.90
|
256,610
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|