|
|
Closing price on 2/8/2018
|
|
| Open |
31.40 |
| High |
31.50 |
| Low |
30.00 |
| Volume |
53,360 |
| Split-adjusted Price |
17.15 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-0.10 / -0.32%
|
31.40
|
31.50
|
30.00
|
30.90
|
30.77
|
17.15
|
53,360
|
|
|
2/7/2018
|
+0.90 / +2.99%
|
30.75
|
31.60
|
30.70
|
31.00
|
31.19
|
17.20
|
136,960
|
|
|
2/6/2018
|
-1.80 / -5.64%
|
30.80
|
30.80
|
29.70
|
30.10
|
29.84
|
16.70
|
486,810
|
|
|
2/5/2018
|
-0.60 / -1.85%
|
32.50
|
32.50
|
31.50
|
31.90
|
31.93
|
17.70
|
231,250
|
|
|
2/2/2018
|
-0.20 / -0.61%
|
32.70
|
32.80
|
32.30
|
32.50
|
32.51
|
18.04
|
182,880
|
|
|
2/1/2018
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.40
|
32.70
|
32.71
|
18.15
|
251,780
|
|
|
1/31/2018
|
+0.70 / +2.19%
|
32.40
|
33.10
|
32.15
|
32.70
|
32.63
|
18.15
|
263,870
|
|
|
1/30/2018
|
+0.50 / +1.59%
|
32.00
|
32.35
|
31.55
|
32.00
|
31.91
|
17.76
|
280,640
|
|
|
1/29/2018
|
-2.00 / -5.97%
|
33.10
|
33.30
|
31.50
|
31.50
|
32.00
|
17.48
|
605,370
|
|
|
1/26/2018
|
+0.60 / +1.82%
|
32.95
|
33.90
|
32.90
|
33.50
|
33.20
|
18.59
|
231,630
|
|
|
1/25/2018
|
-0.80 / -2.37%
|
34.15
|
34.15
|
32.80
|
32.90
|
33.07
|
18.26
|
361,490
|
|
|
1/22/2018
|
-0.30 / -0.88%
|
34.00
|
34.50
|
33.40
|
33.70
|
33.65
|
18.70
|
151,180
|
|
|
1/19/2018
|
-0.60 / -1.73%
|
34.60
|
34.95
|
33.80
|
34.00
|
34.08
|
18.87
|
276,800
|
|
|
1/18/2018
|
-0.30 / -0.86%
|
34.90
|
35.00
|
33.80
|
34.60
|
34.42
|
19.20
|
217,440
|
|
|
1/17/2018
|
-1.10 / -3.06%
|
36.00
|
36.00
|
34.90
|
34.90
|
35.48
|
19.37
|
199,400
|
|
|
1/16/2018
|
-0.50 / -1.37%
|
36.35
|
36.50
|
35.50
|
36.00
|
36.03
|
19.98
|
192,470
|
|
|
1/15/2018
|
+0.80 / +2.24%
|
35.75
|
36.70
|
35.20
|
36.50
|
36.22
|
20.26
|
159,170
|
|
|
1/12/2018
|
-0.50 / -1.38%
|
35.95
|
36.45
|
35.60
|
35.70
|
35.98
|
19.81
|
302,360
|
|
|
1/11/2018
|
+1.00 / +2.84%
|
35.20
|
36.20
|
34.60
|
36.20
|
35.76
|
20.09
|
439,110
|
|
|
1/10/2018
|
-0.05 / -0.14%
|
35.00
|
35.40
|
34.90
|
35.20
|
35.12
|
19.54
|
192,790
|
|
|
1/9/2018
|
+0.45 / +1.29%
|
35.30
|
35.45
|
34.80
|
35.25
|
35.13
|
19.56
|
247,820
|
|
|
1/8/2018
|
+0.60 / +1.75%
|
34.20
|
35.50
|
34.00
|
34.80
|
34.61
|
19.31
|
284,520
|
|
|
1/5/2018
|
+1.20 / +3.64%
|
33.20
|
34.50
|
33.20
|
34.20
|
34.12
|
18.98
|
299,510
|
|
|
1/4/2018
|
+0.05 / +0.15%
|
32.95
|
33.30
|
32.85
|
33.00
|
32.96
|
18.31
|
153,380
|
|
|
1/3/2018
|
-0.35 / -1.05%
|
33.30
|
33.30
|
32.70
|
32.95
|
32.98
|
18.29
|
445,620
|
|
|
1/2/2018
|
-0.35 / -1.04%
|
33.95
|
33.95
|
33.30
|
33.30
|
33.37
|
18.48
|
182,570
|
|
|
12/29/2017
|
+0.05 / +0.15%
|
33.70
|
33.75
|
33.50
|
33.65
|
33.60
|
18.68
|
109,810
|
|
|
12/28/2017
|
-0.25 / -0.74%
|
33.95
|
33.95
|
33.40
|
33.60
|
33.56
|
18.65
|
98,990
|
|
|
12/27/2017
|
-0.15 / -0.44%
|
34.00
|
34.20
|
33.80
|
33.85
|
33.91
|
18.79
|
97,320
|
|
|
12/26/2017
|
0.00 / 0.00%
|
33.85
|
34.20
|
33.80
|
34.00
|
33.97
|
18.87
|
107,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|