|
|
Closing price on 12/5/2018
|
|
| Open |
28.45 |
| High |
28.60 |
| Low |
28.10 |
| Volume |
586,160 |
| Split-adjusted Price |
16.71 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.10 / -0.35%
|
28.45
|
28.60
|
28.10
|
28.60
|
28.29
|
16.71
|
586,160
|
|
|
12/4/2018
|
+0.30 / +1.06%
|
28.40
|
29.00
|
28.00
|
28.70
|
28.53
|
16.77
|
47,640
|
|
|
12/3/2018
|
0.00 / 0.00%
|
28.95
|
29.10
|
28.20
|
28.40
|
28.84
|
16.60
|
106,970
|
|
|
11/30/2018
|
+0.55 / +1.97%
|
27.85
|
28.55
|
27.85
|
28.40
|
28.26
|
16.60
|
215,600
|
|
|
11/29/2018
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.80
|
27.85
|
27.94
|
16.27
|
45,350
|
|
|
11/28/2018
|
+0.25 / +0.90%
|
27.00
|
28.05
|
27.00
|
28.05
|
27.82
|
16.39
|
33,360
|
|
|
11/27/2018
|
+0.15 / +0.54%
|
28.10
|
28.10
|
27.50
|
27.80
|
27.78
|
16.24
|
377,490
|
|
|
11/26/2018
|
-0.35 / -1.25%
|
28.00
|
28.00
|
27.50
|
27.65
|
27.88
|
16.16
|
90,150
|
|
|
11/23/2018
|
+0.05 / +0.18%
|
27.50
|
28.30
|
27.35
|
28.00
|
27.95
|
16.36
|
155,750
|
|
|
11/22/2018
|
-0.05 / -0.18%
|
28.50
|
28.50
|
27.50
|
27.95
|
27.89
|
16.33
|
39,190
|
|
|
11/21/2018
|
+1.40 / +5.26%
|
26.85
|
28.15
|
26.70
|
28.00
|
27.36
|
16.36
|
196,230
|
|
|
11/20/2018
|
+0.50 / +1.92%
|
26.10
|
27.50
|
26.10
|
26.60
|
26.49
|
15.54
|
100,520
|
|
|
11/19/2018
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.11
|
15.25
|
26,540
|
|
|
11/16/2018
|
+0.10 / +0.38%
|
26.35
|
26.50
|
26.10
|
26.10
|
26.29
|
15.25
|
40,580
|
|
|
11/15/2018
|
0.00 / 0.00%
|
26.20
|
26.80
|
25.95
|
26.00
|
26.11
|
15.19
|
258,560
|
|
|
11/14/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.20
|
15.19
|
135,470
|
|
|
11/13/2018
|
-0.40 / -1.52%
|
26.10
|
26.40
|
26.00
|
26.00
|
26.24
|
15.19
|
42,040
|
|
|
11/12/2018
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.00
|
26.40
|
26.48
|
15.43
|
49,630
|
|
|
11/9/2018
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.56
|
15.49
|
38,290
|
|
|
11/8/2018
|
0.00 / 0.00%
|
26.65
|
26.80
|
26.50
|
26.50
|
26.63
|
15.49
|
24,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|