|
|
Closing price on 3/4/2016
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.80 |
| Volume |
10,800 |
| Split-adjusted Price |
10.38 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
28.00
|
27.96
|
10.38
|
10,800
|
|
|
3/3/2016
|
+0.40 / +1.45%
|
28.10
|
28.10
|
27.80
|
28.00
|
27.96
|
10.38
|
20,010
|
|
|
3/2/2016
|
-0.30 / -1.08%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.77
|
10.23
|
39,870
|
|
|
3/1/2016
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.80
|
27.90
|
27.92
|
10.34
|
21,130
|
|
|
2/29/2016
|
+0.50 / +1.82%
|
27.60
|
27.90
|
27.40
|
27.90
|
27.77
|
10.34
|
18,470
|
|
|
2/26/2016
|
-0.10 / -0.36%
|
27.40
|
27.90
|
26.30
|
27.40
|
27.49
|
10.15
|
6,730
|
|
|
2/25/2016
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.55
|
10.19
|
7,760
|
|
|
2/24/2016
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.60
|
10.23
|
22,140
|
|
|
2/23/2016
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.60
|
10.23
|
90,500
|
|
|
2/22/2016
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.52
|
10.19
|
22,350
|
|
|
2/19/2016
|
+0.30 / +1.09%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.85
|
10.30
|
199,230
|
|
|
2/18/2016
|
-0.50 / -1.79%
|
28.00
|
28.10
|
27.50
|
27.50
|
27.97
|
10.19
|
58,200
|
|
|
2/17/2016
|
+1.40 / +5.26%
|
26.60
|
28.30
|
26.60
|
28.00
|
27.70
|
10.38
|
95,440
|
|
|
2/16/2016
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.55
|
9.86
|
27,400
|
|
|
2/15/2016
|
0.00 / 0.00%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.33
|
9.82
|
53,550
|
|
|
2/5/2016
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.18
|
9.82
|
32,500
|
|
|
2/4/2016
|
+0.90 / +3.52%
|
26.00
|
26.70
|
26.00
|
26.50
|
26.34
|
9.82
|
37,780
|
|
|
2/3/2016
|
+0.70 / +2.81%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.40
|
9.49
|
49,560
|
|
|
2/2/2016
|
-0.30 / -1.19%
|
25.00
|
25.10
|
24.90
|
24.90
|
24.98
|
9.23
|
12,610
|
|
|
2/1/2016
|
-0.20 / -0.79%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.00
|
9.34
|
17,800
|
|
|
1/29/2016
|
-0.20 / -0.78%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.20
|
9.41
|
11,900
|
|
|
1/28/2016
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.00
|
25.60
|
25.11
|
9.49
|
12,830
|
|
|
1/27/2016
|
-0.80 / -3.09%
|
25.50
|
25.80
|
24.90
|
25.10
|
25.24
|
9.30
|
27,620
|
|
|
1/26/2016
|
-0.10 / -0.38%
|
24.60
|
25.90
|
24.50
|
25.90
|
24.56
|
9.60
|
6,280
|
|
|
1/25/2016
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
9.64
|
1,500
|
|
|
1/22/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
24.50
|
25.90
|
24.54
|
9.60
|
6,160
|
|
|
1/21/2016
|
+1.50 / +6.12%
|
26.20
|
26.20
|
24.50
|
26.00
|
24.50
|
9.64
|
14,610
|
|
|
1/20/2016
|
-1.70 / -6.49%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.87
|
9.08
|
29,190
|
|
|
1/19/2016
|
+1.70 / +6.94%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
9.71
|
10
|
|
|
1/18/2016
|
-1.50 / -5.77%
|
25.30
|
25.80
|
24.30
|
24.50
|
24.54
|
9.08
|
26,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|