|
Closing price on 11/30/2017
|
|
Open |
34.85 |
High |
35.00 |
Low |
34.40 |
Volume |
183,080 |
Split-adjusted Price |
19.09 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2017
|
-0.45 / -1.29%
|
34.85
|
35.00
|
34.40
|
34.40
|
34.60
|
19.09
|
183,080
|
|
11/29/2017
|
+0.95 / +2.80%
|
33.90
|
34.90
|
33.90
|
34.85
|
34.30
|
19.34
|
271,670
|
|
11/28/2017
|
+0.10 / +0.30%
|
33.80
|
35.10
|
33.80
|
33.90
|
34.27
|
18.81
|
326,740
|
|
11/27/2017
|
-0.50 / -1.46%
|
33.90
|
34.20
|
33.80
|
33.80
|
33.94
|
18.76
|
152,330
|
|
11/24/2017
|
-0.70 / -2.00%
|
34.50
|
34.55
|
33.70
|
34.30
|
34.11
|
19.04
|
329,290
|
|
11/23/2017
|
-2.15 / -5.79%
|
35.10
|
35.50
|
34.70
|
35.00
|
34.97
|
19.42
|
83,100
|
|
11/22/2017
|
0.00 / 0.00%
|
37.15
|
37.50
|
36.90
|
37.15
|
37.14
|
19.51
|
266,090
|
|
11/21/2017
|
0.00 / 0.00%
|
37.15
|
37.50
|
36.90
|
37.15
|
37.13
|
19.51
|
128,230
|
|
11/20/2017
|
-0.50 / -1.33%
|
37.60
|
37.60
|
36.95
|
37.15
|
37.14
|
19.51
|
309,060
|
|
11/17/2017
|
-0.20 / -0.53%
|
38.10
|
38.10
|
37.00
|
37.65
|
37.47
|
19.77
|
145,210
|
|
11/16/2017
|
+0.50 / +1.34%
|
37.80
|
38.00
|
37.45
|
37.85
|
37.80
|
19.88
|
158,760
|
|
11/15/2017
|
+0.65 / +1.77%
|
36.70
|
37.60
|
36.60
|
37.35
|
37.02
|
19.61
|
130,710
|
|
11/14/2017
|
+0.05 / +0.14%
|
36.65
|
36.85
|
36.20
|
36.70
|
36.55
|
19.27
|
83,650
|
|
11/13/2017
|
-0.15 / -0.41%
|
36.85
|
37.20
|
36.50
|
36.65
|
36.72
|
19.25
|
92,400
|
|
11/10/2017
|
0.00 / 0.00%
|
36.80
|
37.10
|
36.70
|
36.80
|
36.86
|
19.32
|
86,060
|
|
11/9/2017
|
-0.60 / -1.60%
|
37.70
|
37.70
|
36.80
|
36.80
|
37.10
|
19.32
|
164,240
|
|
11/8/2017
|
+1.50 / +4.18%
|
36.20
|
37.80
|
36.20
|
37.40
|
36.98
|
19.64
|
257,080
|
|
11/7/2017
|
+0.40 / +1.13%
|
35.50
|
36.00
|
35.40
|
35.90
|
35.74
|
18.85
|
164,330
|
|
11/6/2017
|
-0.15 / -0.42%
|
36.25
|
36.25
|
35.40
|
35.50
|
35.66
|
18.64
|
198,330
|
|
11/3/2017
|
-0.25 / -0.70%
|
36.35
|
36.35
|
35.50
|
35.65
|
35.70
|
18.72
|
134,660
|
|
11/2/2017
|
0.00 / 0.00%
|
36.20
|
36.50
|
35.80
|
35.90
|
35.98
|
18.85
|
78,100
|
|
11/1/2017
|
-0.20 / -0.55%
|
36.10
|
36.50
|
35.50
|
35.90
|
35.85
|
18.85
|
70,200
|
|
10/31/2017
|
-0.60 / -1.63%
|
36.70
|
36.80
|
35.00
|
36.10
|
35.98
|
18.96
|
90,190
|
|
10/30/2017
|
-1.00 / -2.65%
|
37.70
|
37.80
|
36.70
|
36.70
|
37.14
|
19.27
|
144,240
|
|
10/27/2017
|
-0.30 / -0.79%
|
38.60
|
38.65
|
37.50
|
37.70
|
37.93
|
19.80
|
101,500
|
|
10/26/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
37.90
|
38.00
|
38.28
|
19.95
|
347,540
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|