|
|
Closing price on 12/27/2016
|
|
| Open |
29.60 |
| High |
29.70 |
| Low |
28.90 |
| Volume |
154,380 |
| Split-adjusted Price |
15.12 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2016
|
-0.40 / -1.34%
|
29.60
|
29.70
|
28.90
|
29.50
|
29.11
|
15.12
|
154,380
|
|
|
12/26/2016
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.84
|
15.33
|
18,300
|
|
|
12/23/2016
|
-0.90 / -2.91%
|
30.50
|
30.50
|
29.70
|
30.00
|
30.04
|
15.38
|
86,380
|
|
|
12/22/2016
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.60
|
30.90
|
30.89
|
15.84
|
23,050
|
|
|
12/21/2016
|
-0.20 / -0.64%
|
31.10
|
31.60
|
30.90
|
30.90
|
31.03
|
15.84
|
18,210
|
|
|
12/20/2016
|
+1.30 / +4.36%
|
29.80
|
31.60
|
29.70
|
31.10
|
31.09
|
15.94
|
283,920
|
|
|
12/19/2016
|
+0.15 / +0.51%
|
29.65
|
30.10
|
29.50
|
29.80
|
29.83
|
15.27
|
31,920
|
|
|
12/16/2016
|
-0.25 / -0.84%
|
30.10
|
30.10
|
29.40
|
29.65
|
29.49
|
15.20
|
15,160
|
|
|
12/15/2016
|
+0.10 / +0.34%
|
29.40
|
30.15
|
29.40
|
29.90
|
29.95
|
15.33
|
29,280
|
|
|
12/14/2016
|
+0.90 / +3.11%
|
28.60
|
29.90
|
28.60
|
29.80
|
29.15
|
15.27
|
38,800
|
|
|
12/13/2016
|
+0.30 / +1.05%
|
28.60
|
29.00
|
28.60
|
28.90
|
28.75
|
14.81
|
55,590
|
|
|
12/12/2016
|
-1.00 / -3.38%
|
28.60
|
29.50
|
28.60
|
28.60
|
28.80
|
14.66
|
22,430
|
|
|
12/9/2016
|
-0.10 / -0.34%
|
29.50
|
30.00
|
29.20
|
29.60
|
29.40
|
15.17
|
62,190
|
|
|
12/8/2016
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.50
|
29.70
|
29.82
|
15.22
|
421,110
|
|
|
12/7/2016
|
-0.10 / -0.33%
|
30.10
|
30.50
|
29.30
|
30.00
|
29.90
|
15.38
|
57,220
|
|
|
12/6/2016
|
-1.30 / -4.14%
|
30.95
|
31.00
|
30.10
|
30.10
|
30.52
|
15.43
|
53,970
|
|
|
12/5/2016
|
-0.40 / -1.26%
|
31.80
|
31.80
|
31.00
|
31.40
|
31.37
|
16.09
|
53,530
|
|
|
12/2/2016
|
+0.85 / +2.75%
|
30.95
|
31.80
|
30.55
|
31.80
|
30.94
|
16.30
|
99,510
|
|
|
12/1/2016
|
-0.65 / -2.06%
|
32.00
|
32.00
|
30.85
|
30.95
|
31.10
|
15.86
|
81,090
|
|
|
11/30/2016
|
-1.20 / -3.66%
|
32.00
|
32.95
|
30.70
|
31.60
|
31.78
|
16.20
|
105,690
|
|
|
11/29/2016
|
-0.80 / -2.38%
|
33.60
|
33.60
|
32.00
|
32.80
|
32.41
|
16.81
|
40,640
|
|
|
11/28/2016
|
0.00 / 0.00%
|
33.20
|
33.60
|
32.00
|
33.60
|
33.03
|
17.22
|
72,760
|
|
|
11/25/2016
|
+0.10 / +0.30%
|
33.90
|
33.90
|
32.80
|
33.60
|
33.19
|
17.22
|
41,910
|
|
|
11/24/2016
|
-2.80 / -7.71%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.74
|
17.17
|
93,000
|
|
|
11/23/2016
|
+1.15 / +3.27%
|
35.15
|
36.30
|
35.15
|
36.30
|
35.59
|
17.58
|
122,630
|
|
|
11/22/2016
|
-0.65 / -1.82%
|
35.90
|
35.90
|
35.00
|
35.15
|
35.36
|
17.02
|
140,190
|
|
|
11/21/2016
|
+0.30 / +0.85%
|
35.50
|
36.00
|
35.20
|
35.80
|
35.61
|
17.34
|
21,200
|
|
|
11/18/2016
|
-0.50 / -1.39%
|
35.70
|
36.00
|
35.50
|
35.50
|
35.57
|
17.19
|
97,750
|
|
|
11/17/2016
|
-0.45 / -1.23%
|
36.45
|
36.45
|
35.80
|
36.00
|
36.08
|
17.43
|
224,340
|
|
|
11/16/2016
|
0.00 / 0.00%
|
36.45
|
36.45
|
36.10
|
36.45
|
36.29
|
17.65
|
89,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|