|
Closing price on 3/22/2018
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
34.75 |
| Volume |
32,180 |
| Split-adjusted Price |
19.37 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.10 / -0.29%
|
35.50
|
35.50
|
34.75
|
34.90
|
34.96
|
19.37
|
32,180
|
|
|
3/21/2018
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.80
|
19.42
|
99,990
|
|
|
3/20/2018
|
-1.10 / -3.06%
|
35.50
|
35.90
|
34.90
|
34.90
|
35.33
|
19.37
|
120,830
|
|
|
3/19/2018
|
0.00 / 0.00%
|
36.55
|
36.55
|
35.65
|
36.00
|
36.02
|
19.98
|
105,060
|
|
|
3/16/2018
|
0.00 / 0.00%
|
36.30
|
36.50
|
35.60
|
36.00
|
36.02
|
19.98
|
191,520
|
|
|
3/15/2018
|
+0.35 / +0.98%
|
35.80
|
36.80
|
35.65
|
36.00
|
36.11
|
19.98
|
306,090
|
|
|
3/14/2018
|
+0.45 / +1.28%
|
35.25
|
35.75
|
35.20
|
35.65
|
35.53
|
19.79
|
169,580
|
|
|
3/13/2018
|
+0.55 / +1.59%
|
34.60
|
35.30
|
34.60
|
35.20
|
35.04
|
19.54
|
308,300
|
|
|
3/12/2018
|
-0.35 / -1.00%
|
35.50
|
35.50
|
34.65
|
34.65
|
34.96
|
19.23
|
71,420
|
|
|
3/9/2018
|
+0.75 / +2.19%
|
34.90
|
35.90
|
34.10
|
35.00
|
35.12
|
19.42
|
489,120
|
|
|
3/8/2018
|
-0.35 / -1.01%
|
34.60
|
35.20
|
34.20
|
34.25
|
34.34
|
19.01
|
352,640
|
|
|
3/7/2018
|
+0.05 / +0.14%
|
35.00
|
35.00
|
34.20
|
34.60
|
34.44
|
19.20
|
127,640
|
|
|
3/6/2018
|
+0.25 / +0.73%
|
34.30
|
35.00
|
33.80
|
34.55
|
34.36
|
19.17
|
309,120
|
|
|
3/5/2018
|
+0.10 / +0.29%
|
34.60
|
35.50
|
34.00
|
34.30
|
34.88
|
19.04
|
313,970
|
|
|
3/2/2018
|
+2.20 / +6.88%
|
32.00
|
34.20
|
32.00
|
34.20
|
33.04
|
18.98
|
604,270
|
|
|
3/1/2018
|
-0.40 / -1.23%
|
32.00
|
32.50
|
31.80
|
32.00
|
32.06
|
17.76
|
135,060
|
|
|
2/28/2018
|
+0.40 / +1.25%
|
31.90
|
32.50
|
31.50
|
32.40
|
31.92
|
17.98
|
127,950
|
|
|
2/27/2018
|
-0.95 / -2.88%
|
32.90
|
32.95
|
31.80
|
32.00
|
32.15
|
17.76
|
133,820
|
|
|
2/26/2018
|
-0.15 / -0.45%
|
33.20
|
33.30
|
32.80
|
32.95
|
33.10
|
18.29
|
71,230
|
|
|
2/23/2018
|
+0.30 / +0.91%
|
33.20
|
33.40
|
32.80
|
33.10
|
33.14
|
18.37
|
99,920
|
|
|
2/22/2018
|
+0.60 / +1.86%
|
32.20
|
33.00
|
31.90
|
32.80
|
32.39
|
18.20
|
251,220
|
|
|
2/21/2018
|
+0.55 / +1.74%
|
32.00
|
32.20
|
31.75
|
32.20
|
32.01
|
17.87
|
46,950
|
|
|
2/13/2018
|
+0.20 / +0.64%
|
31.80
|
31.80
|
31.35
|
31.65
|
31.46
|
17.57
|
158,730
|
|
|
2/12/2018
|
+0.55 / +1.78%
|
30.80
|
31.50
|
30.80
|
31.45
|
31.10
|
17.45
|
68,970
|
|
|
2/9/2018
|
0.00 / 0.00%
|
30.90
|
31.20
|
29.40
|
30.90
|
30.47
|
17.15
|
64,520
|
|
|
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
|
|
|