|
|
Closing price on 3/22/2017
|
|
| Open |
36.60 |
| High |
37.00 |
| Low |
35.20 |
| Volume |
413,290 |
| Split-adjusted Price |
18.04 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-1.50 / -4.09%
|
36.60
|
37.00
|
35.20
|
35.20
|
36.11
|
18.04
|
413,290
|
|
|
3/21/2017
|
-0.65 / -1.74%
|
37.40
|
37.60
|
36.50
|
36.70
|
37.06
|
18.81
|
350,840
|
|
|
3/20/2017
|
+0.70 / +1.91%
|
36.90
|
37.85
|
36.70
|
37.35
|
37.45
|
19.14
|
453,570
|
|
|
3/17/2017
|
-0.25 / -0.68%
|
37.00
|
37.80
|
36.50
|
36.65
|
36.98
|
18.78
|
376,280
|
|
|
3/16/2017
|
+1.60 / +4.53%
|
35.45
|
37.45
|
35.30
|
36.90
|
36.74
|
18.91
|
845,990
|
|
|
3/15/2017
|
-0.20 / -0.56%
|
35.50
|
35.70
|
35.20
|
35.30
|
35.47
|
18.09
|
256,230
|
|
|
3/14/2017
|
+1.20 / +3.50%
|
34.30
|
35.80
|
34.30
|
35.50
|
35.34
|
18.20
|
536,480
|
|
|
3/13/2017
|
-0.30 / -0.87%
|
34.60
|
34.60
|
34.25
|
34.30
|
34.37
|
17.58
|
75,390
|
|
|
3/10/2017
|
+0.35 / +1.02%
|
34.25
|
35.00
|
34.20
|
34.60
|
34.57
|
17.73
|
204,320
|
|
|
3/9/2017
|
-0.55 / -1.58%
|
34.80
|
34.80
|
34.25
|
34.25
|
34.39
|
17.55
|
120,110
|
|
|
3/8/2017
|
+0.20 / +0.58%
|
35.00
|
35.35
|
34.80
|
34.80
|
35.09
|
17.84
|
263,420
|
|
|
3/7/2017
|
+1.40 / +4.22%
|
33.20
|
34.60
|
33.20
|
34.60
|
34.20
|
17.73
|
296,470
|
|
|
3/6/2017
|
-0.30 / -0.90%
|
33.50
|
33.50
|
33.05
|
33.20
|
33.20
|
17.02
|
200,280
|
|
|
3/3/2017
|
-0.20 / -0.59%
|
33.70
|
33.70
|
33.00
|
33.50
|
33.16
|
17.17
|
147,310
|
|
|
3/2/2017
|
-0.50 / -1.46%
|
34.20
|
34.45
|
33.50
|
33.70
|
33.70
|
17.27
|
71,770
|
|
|
3/1/2017
|
-0.10 / -0.29%
|
34.20
|
34.60
|
33.50
|
34.20
|
33.97
|
17.53
|
177,800
|
|
|
2/28/2017
|
+0.10 / +0.29%
|
34.30
|
34.70
|
34.20
|
34.30
|
34.36
|
17.58
|
88,210
|
|
|
2/27/2017
|
+0.10 / +0.29%
|
34.00
|
34.95
|
34.00
|
34.20
|
34.28
|
17.53
|
56,970
|
|
|
2/24/2017
|
-0.40 / -1.16%
|
34.80
|
35.10
|
34.10
|
34.10
|
34.56
|
17.48
|
125,730
|
|
|
2/23/2017
|
-0.20 / -0.58%
|
34.60
|
34.80
|
34.10
|
34.50
|
34.53
|
17.68
|
185,870
|
|
|
2/22/2017
|
-0.45 / -1.28%
|
35.00
|
35.15
|
34.50
|
34.70
|
34.78
|
17.79
|
161,590
|
|
|
2/21/2017
|
-0.55 / -1.54%
|
35.70
|
36.00
|
35.10
|
35.15
|
35.38
|
18.02
|
174,230
|
|
|
2/20/2017
|
+0.70 / +2.00%
|
34.90
|
35.80
|
34.50
|
35.70
|
35.01
|
18.30
|
191,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|