|
Closing price on 3/5/2018
|
|
| Open |
34.60 |
| High |
35.50 |
| Low |
34.00 |
| Volume |
313,970 |
| Split-adjusted Price |
19.04 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|