|
|
Closing price on 12/9/2016
|
|
| Open |
29.50 |
| High |
30.00 |
| Low |
29.20 |
| Volume |
62,190 |
| Split-adjusted Price |
15.17 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2016
|
0.00 / 0.00%
|
36.55
|
36.60
|
36.25
|
36.45
|
36.48
|
17.65
|
83,750
|
|
|
11/14/2016
|
0.00 / 0.00%
|
36.40
|
36.60
|
36.30
|
36.45
|
36.51
|
17.65
|
151,950
|
|
|
11/11/2016
|
+0.15 / +0.41%
|
36.30
|
36.60
|
35.80
|
36.45
|
36.38
|
17.65
|
155,550
|
|
|
11/10/2016
|
+0.90 / +2.54%
|
35.60
|
36.40
|
35.60
|
36.30
|
36.11
|
17.58
|
130,640
|
|
|
11/9/2016
|
-0.40 / -1.12%
|
35.80
|
35.80
|
34.50
|
35.40
|
35.38
|
17.14
|
186,020
|
|
|
11/8/2016
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.70
|
35.80
|
35.87
|
17.34
|
349,860
|
|
|
11/7/2016
|
+1.50 / +4.37%
|
34.90
|
35.80
|
34.90
|
35.80
|
35.46
|
17.34
|
188,570
|
|
|
11/4/2016
|
-0.30 / -0.87%
|
34.80
|
34.80
|
34.30
|
34.30
|
34.54
|
16.61
|
45,020
|
|
|
11/3/2016
|
0.00 / 0.00%
|
33.90
|
34.60
|
33.90
|
34.60
|
34.30
|
16.76
|
91,980
|
|
|
11/2/2016
|
0.00 / 0.00%
|
34.70
|
34.90
|
34.30
|
34.60
|
34.57
|
16.76
|
138,030
|
|
|
11/1/2016
|
-0.10 / -0.29%
|
34.60
|
34.80
|
34.00
|
34.60
|
34.48
|
16.76
|
70,010
|
|
|
10/31/2016
|
+0.40 / +1.17%
|
34.40
|
35.20
|
34.30
|
34.70
|
34.68
|
16.81
|
134,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|