|
|
Closing price on 11/19/2015
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
21,590 |
| Split-adjusted Price |
9.82 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.26
|
9.82
|
21,590
|
|
|
11/18/2015
|
-0.50 / -1.85%
|
27.10
|
27.10
|
26.40
|
26.50
|
26.46
|
9.82
|
8,730
|
|
|
11/17/2015
|
-0.10 / -0.37%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.04
|
10.01
|
49,190
|
|
|
11/16/2015
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.50
|
27.10
|
27.01
|
10.04
|
25,360
|
|
|
11/13/2015
|
+0.90 / +3.44%
|
26.20
|
27.10
|
26.20
|
27.10
|
26.58
|
10.04
|
58,580
|
|
|
11/12/2015
|
0.00 / 0.00%
|
26.10
|
26.50
|
26.00
|
26.20
|
26.09
|
9.71
|
65,860
|
|
|
11/11/2015
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.25
|
9.71
|
15,240
|
|
|
11/10/2015
|
-0.20 / -0.75%
|
26.40
|
26.70
|
26.30
|
26.30
|
26.45
|
9.75
|
57,090
|
|
|
11/9/2015
|
-0.50 / -1.85%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.65
|
9.82
|
33,090
|
|
|
11/6/2015
|
+0.60 / +2.27%
|
26.60
|
27.50
|
26.60
|
27.00
|
27.08
|
10.01
|
91,190
|
|
|
11/5/2015
|
0.00 / 0.00%
|
26.20
|
26.80
|
26.20
|
26.40
|
26.40
|
9.78
|
46,210
|
|
|
11/4/2015
|
-1.20 / -4.35%
|
27.60
|
27.60
|
26.20
|
26.40
|
26.53
|
9.78
|
40,300
|
|
|
11/3/2015
|
+0.60 / +2.22%
|
27.10
|
27.60
|
26.00
|
27.60
|
26.79
|
10.23
|
16,800
|
|
|
11/2/2015
|
-1.60 / -5.59%
|
29.20
|
29.20
|
26.70
|
27.00
|
27.07
|
10.01
|
33,880
|
|
|
10/30/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.60
|
28.60
|
28.84
|
10.60
|
105,240
|
|
|
10/29/2015
|
+1.80 / +6.72%
|
27.20
|
28.60
|
27.20
|
28.60
|
28.34
|
10.60
|
289,240
|
|
|
10/28/2015
|
+1.00 / +3.88%
|
25.80
|
27.00
|
25.80
|
26.80
|
26.60
|
9.93
|
126,370
|
|
|
10/27/2015
|
+0.90 / +3.61%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.28
|
9.56
|
84,070
|
|
|
10/26/2015
|
-0.20 / -0.80%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.13
|
9.23
|
21,810
|
|
|
10/23/2015
|
+0.90 / +3.72%
|
24.20
|
25.10
|
24.20
|
25.10
|
24.81
|
9.30
|
116,390
|
|
|
10/22/2015
|
+0.10 / +0.41%
|
24.10
|
24.30
|
24.10
|
24.20
|
24.21
|
8.97
|
19,700
|
|
|
10/21/2015
|
-0.40 / -1.63%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.27
|
8.93
|
11,660
|
|
|
10/20/2015
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.05
|
9.08
|
25,700
|
|
|
10/19/2015
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.01
|
8.89
|
24,740
|
|
|
10/16/2015
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.04
|
8.89
|
54,700
|
|
|
10/15/2015
|
+0.20 / +0.84%
|
23.50
|
24.00
|
23.20
|
23.90
|
23.68
|
8.86
|
43,830
|
|
|
10/14/2015
|
+1.30 / +5.80%
|
22.80
|
23.70
|
22.80
|
23.70
|
22.96
|
8.78
|
8,450
|
|
|
10/13/2015
|
-1.20 / -5.08%
|
22.00
|
23.00
|
22.00
|
22.40
|
22.21
|
8.30
|
215,830
|
|
|
10/12/2015
|
-1.70 / -6.72%
|
24.80
|
24.80
|
23.60
|
23.60
|
23.79
|
8.75
|
119,300
|
|
|
10/9/2015
|
-0.10 / -0.39%
|
25.40
|
25.40
|
24.80
|
25.30
|
25.09
|
9.38
|
568,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|