|
|
Closing price on 11/7/2018
|
|
| Open |
26.35 |
| High |
26.80 |
| Low |
26.35 |
| Volume |
34,780 |
| Split-adjusted Price |
15.49 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
+0.45 / +1.73%
|
26.35
|
26.80
|
26.35
|
26.50
|
26.48
|
15.49
|
34,780
|
|
|
11/6/2018
|
-0.55 / -2.07%
|
26.20
|
26.50
|
25.60
|
26.05
|
26.16
|
15.22
|
24,120
|
|
|
11/5/2018
|
+0.10 / +0.38%
|
26.25
|
26.60
|
25.60
|
26.60
|
26.39
|
15.54
|
21,070
|
|
|
11/2/2018
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.39
|
15.49
|
32,290
|
|
|
11/1/2018
|
-0.45 / -1.70%
|
26.05
|
26.05
|
25.70
|
26.00
|
25.81
|
15.19
|
13,210
|
|
|
10/31/2018
|
+1.00 / +3.93%
|
25.70
|
26.45
|
25.60
|
26.45
|
25.76
|
15.46
|
19,990
|
|
|
10/30/2018
|
-0.35 / -1.36%
|
25.60
|
25.80
|
25.40
|
25.45
|
25.69
|
14.87
|
30,950
|
|
|
10/29/2018
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.00
|
25.80
|
25.24
|
15.08
|
39,060
|
|
|
10/26/2018
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.65
|
25.80
|
25.78
|
15.08
|
38,290
|
|
|
10/25/2018
|
0.00 / 0.00%
|
24.30
|
25.80
|
24.30
|
25.80
|
25.58
|
15.08
|
59,960
|
|
|
10/24/2018
|
-0.30 / -1.15%
|
26.10
|
26.20
|
25.80
|
25.80
|
25.98
|
15.08
|
52,570
|
|
|
10/23/2018
|
+0.05 / +0.19%
|
26.00
|
26.50
|
25.70
|
26.10
|
25.91
|
15.25
|
12,040
|
|
|
10/22/2018
|
-0.45 / -1.70%
|
26.50
|
26.50
|
26.05
|
26.05
|
26.15
|
15.22
|
20,840
|
|
|
10/19/2018
|
+0.30 / +1.15%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.22
|
15.49
|
26,620
|
|
|
10/18/2018
|
-0.50 / -1.87%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.32
|
15.31
|
7,180
|
|
|
10/17/2018
|
+0.50 / +1.91%
|
26.20
|
26.90
|
26.20
|
26.70
|
26.57
|
15.60
|
10,050
|
|
|
10/16/2018
|
-0.10 / -0.38%
|
26.00
|
26.40
|
26.00
|
26.20
|
26.14
|
15.31
|
19,320
|
|
|
10/15/2018
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.05
|
26.30
|
26.18
|
15.37
|
42,670
|
|
|
10/12/2018
|
+0.50 / +1.94%
|
25.60
|
26.30
|
25.60
|
26.30
|
26.06
|
15.37
|
21,640
|
|
|
10/11/2018
|
-1.20 / -4.44%
|
25.70
|
27.00
|
25.50
|
25.80
|
25.94
|
15.08
|
92,920
|
|
|
10/10/2018
|
-0.20 / -0.74%
|
27.10
|
27.40
|
27.00
|
27.00
|
27.17
|
15.78
|
29,850
|
|
|
10/9/2018
|
0.00 / 0.00%
|
27.45
|
27.45
|
27.10
|
27.20
|
27.18
|
15.89
|
21,410
|
|
|
10/8/2018
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.15
|
27.20
|
27.36
|
15.89
|
16,230
|
|
|
10/5/2018
|
-0.40 / -1.43%
|
27.60
|
27.95
|
27.00
|
27.50
|
27.19
|
16.07
|
75,030
|
|
|
10/4/2018
|
+0.40 / +1.45%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.68
|
16.30
|
45,480
|
|
|
10/3/2018
|
+0.20 / +0.73%
|
27.80
|
27.80
|
27.45
|
27.50
|
27.57
|
16.07
|
35,400
|
|
|
10/2/2018
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.43
|
15.95
|
29,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|