|
|
Closing price on 2/3/2017
|
|
| Open |
31.50 |
| High |
33.00 |
| Low |
31.30 |
| Volume |
449,740 |
| Split-adjusted Price |
16.56 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/29/2016
|
+0.05 / +0.17%
|
29.00
|
29.35
|
29.00
|
29.35
|
29.29
|
15.04
|
35,820
|
|
|
12/28/2016
|
-0.20 / -0.68%
|
29.70
|
29.90
|
29.20
|
29.30
|
29.39
|
15.02
|
13,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|