|
Closing price on 11/1/2016
|
|
Open |
34.60 |
High |
34.80 |
Low |
34.00 |
Volume |
70,010 |
Split-adjusted Price |
16.76 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2016
|
-0.10 / -0.29%
|
34.60
|
34.80
|
34.00
|
34.60
|
34.48
|
16.76
|
70,010
|
|
10/31/2016
|
+0.40 / +1.17%
|
34.40
|
35.20
|
34.30
|
34.70
|
34.68
|
16.81
|
134,100
|
|
10/28/2016
|
+0.80 / +2.39%
|
34.20
|
34.70
|
33.60
|
34.30
|
34.23
|
16.61
|
222,900
|
|
10/27/2016
|
+0.50 / +1.52%
|
33.00
|
33.90
|
32.90
|
33.50
|
33.34
|
16.22
|
165,110
|
|
10/26/2016
|
-0.60 / -1.79%
|
33.90
|
33.90
|
32.90
|
33.00
|
33.30
|
15.98
|
156,930
|
|
10/25/2016
|
-0.50 / -1.47%
|
34.20
|
34.20
|
33.00
|
33.60
|
33.35
|
16.27
|
176,130
|
|
10/24/2016
|
-0.90 / -2.57%
|
34.90
|
35.05
|
34.05
|
34.10
|
34.42
|
16.51
|
113,390
|
|
10/21/2016
|
-0.80 / -2.23%
|
35.50
|
35.50
|
34.85
|
35.00
|
35.16
|
16.95
|
227,980
|
|
10/20/2016
|
-0.50 / -1.38%
|
36.40
|
36.40
|
35.80
|
35.80
|
36.02
|
17.34
|
88,530
|
|
10/19/2016
|
+0.20 / +0.55%
|
36.10
|
36.40
|
36.00
|
36.30
|
36.28
|
17.58
|
105,570
|
|
10/18/2016
|
-0.40 / -1.10%
|
36.40
|
36.40
|
36.00
|
36.10
|
36.15
|
17.48
|
82,720
|
|
10/17/2016
|
-0.30 / -0.82%
|
36.50
|
36.60
|
36.00
|
36.50
|
36.33
|
17.68
|
14,780
|
|
10/14/2016
|
-0.60 / -1.60%
|
37.40
|
37.50
|
36.60
|
36.80
|
36.95
|
17.82
|
35,260
|
|
10/13/2016
|
+0.90 / +2.47%
|
36.60
|
37.40
|
36.30
|
37.40
|
36.94
|
18.11
|
46,130
|
|
10/12/2016
|
+0.50 / +1.39%
|
36.10
|
37.00
|
36.10
|
36.50
|
36.58
|
17.68
|
39,970
|
|
10/11/2016
|
-0.10 / -0.28%
|
36.10
|
36.90
|
35.50
|
36.00
|
35.95
|
17.43
|
105,250
|
|
10/10/2016
|
-0.40 / -1.10%
|
36.40
|
37.00
|
36.10
|
36.10
|
36.54
|
17.48
|
98,320
|
|
10/7/2016
|
-1.10 / -2.93%
|
37.60
|
37.60
|
36.10
|
36.50
|
36.79
|
17.68
|
199,960
|
|
10/6/2016
|
-0.20 / -0.53%
|
37.60
|
38.15
|
37.60
|
37.60
|
37.78
|
18.21
|
108,900
|
|
10/5/2016
|
-0.10 / -0.26%
|
37.90
|
38.50
|
37.70
|
37.80
|
37.91
|
18.31
|
77,290
|
|
10/4/2016
|
+0.10 / +0.26%
|
37.80
|
38.60
|
37.50
|
37.90
|
38.08
|
18.36
|
249,760
|
|
10/3/2016
|
-1.00 / -2.58%
|
38.60
|
38.80
|
37.50
|
37.80
|
37.94
|
18.31
|
178,760
|
|
9/30/2016
|
+0.20 / +0.52%
|
38.30
|
39.00
|
38.20
|
38.80
|
38.51
|
18.79
|
116,230
|
|
9/29/2016
|
-0.60 / -1.53%
|
40.00
|
40.00
|
38.60
|
38.60
|
39.19
|
18.69
|
137,570
|
|
9/28/2016
|
+1.90 / +5.09%
|
37.30
|
39.20
|
37.30
|
39.20
|
38.77
|
18.98
|
529,190
|
|
9/27/2016
|
0.00 / 0.00%
|
37.30
|
37.30
|
36.80
|
37.30
|
37.03
|
18.06
|
173,430
|
|
9/26/2016
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.95
|
37.30
|
37.18
|
18.06
|
97,420
|
|
9/23/2016
|
-0.20 / -0.53%
|
37.50
|
37.50
|
37.00
|
37.30
|
37.08
|
18.06
|
179,080
|
|
9/22/2016
|
+0.10 / +0.27%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.28
|
18.16
|
122,010
|
|
9/21/2016
|
+0.20 / +0.54%
|
37.60
|
37.90
|
36.80
|
37.40
|
37.31
|
18.11
|
161,740
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|