|
|
Closing price on 12/8/2015
|
|
| Open |
26.50 |
| High |
26.80 |
| Low |
26.50 |
| Volume |
56,770 |
| Split-adjusted Price |
9.93 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.58
|
9.93
|
56,770
|
|
|
12/7/2015
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.30
|
26.80
|
26.46
|
9.93
|
52,450
|
|
|
12/4/2015
|
+0.10 / +0.37%
|
26.60
|
26.90
|
26.50
|
26.80
|
26.73
|
9.93
|
27,530
|
|
|
12/3/2015
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.70
|
26.70
|
27.01
|
9.89
|
28,660
|
|
|
12/2/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.95
|
9.97
|
3,210
|
|
|
12/1/2015
|
+0.30 / +1.13%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.77
|
9.97
|
11,880
|
|
|
11/30/2015
|
-0.20 / -0.75%
|
27.60
|
27.60
|
26.50
|
26.60
|
26.62
|
9.86
|
36,360
|
|
|
11/27/2015
|
-1.00 / -3.60%
|
28.30
|
28.30
|
26.80
|
26.80
|
27.44
|
9.93
|
18,040
|
|
|
11/26/2015
|
-0.40 / -1.42%
|
28.40
|
28.40
|
27.80
|
27.80
|
28.06
|
10.30
|
45,620
|
|
|
11/25/2015
|
+1.70 / +6.42%
|
26.50
|
28.30
|
26.50
|
28.20
|
27.90
|
10.45
|
164,360
|
|
|
11/24/2015
|
-0.30 / -1.12%
|
26.50
|
26.90
|
26.50
|
26.50
|
26.73
|
9.82
|
42,570
|
|
|
11/23/2015
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.81
|
9.93
|
99,390
|
|
|
11/20/2015
|
+0.10 / +0.38%
|
26.50
|
27.40
|
26.50
|
26.60
|
26.81
|
9.86
|
49,640
|
|
|
11/19/2015
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.26
|
9.82
|
21,590
|
|
|
11/18/2015
|
-0.50 / -1.85%
|
27.10
|
27.10
|
26.40
|
26.50
|
26.46
|
9.82
|
8,730
|
|
|
11/17/2015
|
-0.10 / -0.37%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.04
|
10.01
|
49,190
|
|
|
11/16/2015
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.50
|
27.10
|
27.01
|
10.04
|
25,360
|
|
|
11/13/2015
|
+0.90 / +3.44%
|
26.20
|
27.10
|
26.20
|
27.10
|
26.58
|
10.04
|
58,580
|
|
|
11/12/2015
|
0.00 / 0.00%
|
26.10
|
26.50
|
26.00
|
26.20
|
26.09
|
9.71
|
65,860
|
|
|
11/11/2015
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.25
|
9.71
|
15,240
|
|
|
11/10/2015
|
-0.20 / -0.75%
|
26.40
|
26.70
|
26.30
|
26.30
|
26.45
|
9.75
|
57,090
|
|
|
11/9/2015
|
-0.50 / -1.85%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.65
|
9.82
|
33,090
|
|
|
11/6/2015
|
+0.60 / +2.27%
|
26.60
|
27.50
|
26.60
|
27.00
|
27.08
|
10.01
|
91,190
|
|
|
11/5/2015
|
0.00 / 0.00%
|
26.20
|
26.80
|
26.20
|
26.40
|
26.40
|
9.78
|
46,210
|
|
|
11/4/2015
|
-1.20 / -4.35%
|
27.60
|
27.60
|
26.20
|
26.40
|
26.53
|
9.78
|
40,300
|
|
|
11/3/2015
|
+0.60 / +2.22%
|
27.10
|
27.60
|
26.00
|
27.60
|
26.79
|
10.23
|
16,800
|
|
|
11/2/2015
|
-1.60 / -5.59%
|
29.20
|
29.20
|
26.70
|
27.00
|
27.07
|
10.01
|
33,880
|
|
|
10/30/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.60
|
28.60
|
28.84
|
10.60
|
105,240
|
|
|
10/29/2015
|
+1.80 / +6.72%
|
27.20
|
28.60
|
27.20
|
28.60
|
28.34
|
10.60
|
289,240
|
|
|
10/28/2015
|
+1.00 / +3.88%
|
25.80
|
27.00
|
25.80
|
26.80
|
26.60
|
9.93
|
126,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|