|
Closing price on 12/20/2017
|
|
Open |
33.40 |
High |
33.55 |
Low |
33.20 |
Volume |
104,120 |
Split-adjusted Price |
18.48 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2017
|
-0.10 / -0.30%
|
33.40
|
33.55
|
33.20
|
33.30
|
33.27
|
18.48
|
104,120
|
|
12/19/2017
|
-0.35 / -1.04%
|
33.90
|
34.00
|
33.30
|
33.40
|
33.60
|
18.54
|
83,680
|
|
12/18/2017
|
+0.35 / +1.05%
|
33.20
|
34.00
|
33.20
|
33.75
|
33.54
|
18.73
|
77,500
|
|
12/15/2017
|
+0.20 / +0.60%
|
33.60
|
33.80
|
33.00
|
33.40
|
33.41
|
18.54
|
90,750
|
|
12/14/2017
|
-0.30 / -0.90%
|
33.50
|
33.80
|
32.95
|
33.20
|
33.25
|
18.43
|
145,160
|
|
12/13/2017
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.50
|
33.50
|
33.67
|
18.59
|
61,960
|
|
12/12/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.50
|
33.90
|
33.63
|
18.81
|
116,550
|
|
12/11/2017
|
-0.30 / -0.88%
|
34.20
|
34.50
|
33.90
|
33.90
|
34.04
|
18.81
|
138,090
|
|
12/8/2017
|
+0.15 / +0.44%
|
34.05
|
34.60
|
34.00
|
34.20
|
34.24
|
18.98
|
266,400
|
|
12/7/2017
|
-0.15 / -0.44%
|
34.20
|
34.40
|
34.00
|
34.05
|
34.17
|
18.90
|
234,780
|
|
12/6/2017
|
-0.05 / -0.15%
|
33.95
|
34.35
|
33.80
|
34.20
|
34.06
|
18.98
|
197,180
|
|
12/5/2017
|
+0.75 / +2.24%
|
33.70
|
34.30
|
33.70
|
34.25
|
34.08
|
19.01
|
353,160
|
|
12/4/2017
|
-1.00 / -2.90%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.90
|
18.59
|
661,230
|
|
12/1/2017
|
+0.10 / +0.29%
|
34.40
|
34.50
|
33.80
|
34.50
|
34.11
|
19.15
|
283,150
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|