|
|
Closing price on 2/17/2017
|
|
| Open |
34.40 |
| High |
35.10 |
| Low |
33.90 |
| Volume |
290,730 |
| Split-adjusted Price |
17.94 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.60 / +1.74%
|
34.40
|
35.10
|
33.90
|
35.00
|
34.45
|
17.94
|
290,730
|
|
|
2/16/2017
|
-0.70 / -1.99%
|
35.50
|
35.50
|
34.30
|
34.40
|
34.95
|
17.63
|
209,370
|
|
|
2/15/2017
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.90
|
35.10
|
35.09
|
17.99
|
124,820
|
|
|
2/14/2017
|
-0.70 / -1.96%
|
36.00
|
36.00
|
35.00
|
35.10
|
35.41
|
17.99
|
241,460
|
|
|
2/13/2017
|
+0.90 / +2.58%
|
35.10
|
36.30
|
34.70
|
35.80
|
35.57
|
18.35
|
238,930
|
|
|
2/10/2017
|
-0.35 / -0.99%
|
35.00
|
35.50
|
34.70
|
34.90
|
35.12
|
17.89
|
235,620
|
|
|
2/9/2017
|
+1.05 / +3.07%
|
34.20
|
35.40
|
34.20
|
35.25
|
34.97
|
18.07
|
280,150
|
|
|
2/8/2017
|
+0.50 / +1.48%
|
33.80
|
34.20
|
33.70
|
34.20
|
34.01
|
17.53
|
197,990
|
|
|
2/7/2017
|
0.00 / 0.00%
|
33.80
|
34.05
|
33.50
|
33.70
|
33.86
|
17.27
|
236,200
|
|
|
2/6/2017
|
+1.40 / +4.33%
|
32.60
|
33.90
|
32.60
|
33.70
|
33.39
|
17.27
|
400,330
|
|
|
2/3/2017
|
+0.70 / +2.22%
|
31.50
|
33.00
|
31.30
|
32.30
|
32.41
|
16.56
|
449,740
|
|
|
2/2/2017
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.20
|
31.60
|
31.62
|
16.20
|
40,540
|
|
|
1/25/2017
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.60
|
31.60
|
31.86
|
16.20
|
67,950
|
|
|
1/24/2017
|
+0.45 / +1.44%
|
31.00
|
31.60
|
30.60
|
31.60
|
31.16
|
16.20
|
82,150
|
|
|
1/23/2017
|
-0.45 / -1.42%
|
31.10
|
31.75
|
31.10
|
31.15
|
31.19
|
15.97
|
18,310
|
|
|
1/20/2017
|
+1.30 / +4.29%
|
30.30
|
31.70
|
30.30
|
31.60
|
31.34
|
16.20
|
1,577,740
|
|
|
1/19/2017
|
-0.20 / -0.66%
|
30.35
|
30.80
|
30.20
|
30.30
|
30.43
|
15.53
|
94,460
|
|
|
1/18/2017
|
0.00 / 0.00%
|
30.50
|
31.20
|
30.30
|
30.50
|
30.67
|
15.63
|
133,080
|
|
|
1/17/2017
|
-0.95 / -3.02%
|
31.30
|
31.60
|
30.30
|
30.50
|
30.75
|
15.63
|
130,980
|
|
|
1/16/2017
|
-0.70 / -2.18%
|
32.00
|
32.45
|
31.20
|
31.45
|
31.92
|
16.12
|
267,870
|
|
|
1/13/2017
|
+0.25 / +0.78%
|
32.30
|
33.00
|
31.90
|
32.15
|
32.56
|
16.48
|
296,410
|
|
|
1/12/2017
|
+1.90 / +6.33%
|
30.30
|
31.90
|
30.30
|
31.90
|
31.16
|
16.35
|
406,440
|
|
|
1/11/2017
|
-0.30 / -0.99%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.10
|
15.38
|
82,500
|
|
|
1/10/2017
|
-0.10 / -0.33%
|
30.55
|
30.70
|
30.20
|
30.30
|
30.46
|
15.53
|
29,020
|
|
|
1/9/2017
|
-0.25 / -0.82%
|
30.35
|
30.70
|
30.20
|
30.40
|
30.45
|
15.58
|
63,640
|
|
|
1/6/2017
|
+0.25 / +0.82%
|
30.50
|
30.90
|
30.40
|
30.65
|
30.66
|
15.71
|
155,890
|
|
|
1/5/2017
|
+0.60 / +2.01%
|
29.90
|
30.50
|
29.60
|
30.40
|
30.26
|
15.58
|
100,930
|
|
|
1/4/2017
|
+0.30 / +1.02%
|
29.50
|
29.85
|
29.30
|
29.80
|
29.63
|
15.27
|
65,280
|
|
|
1/3/2017
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.40
|
29.50
|
29.51
|
15.12
|
76,610
|
|
|
12/30/2016
|
+0.15 / +0.51%
|
29.35
|
29.90
|
29.30
|
29.50
|
29.53
|
15.12
|
52,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|