|
|
Closing price on 3/6/2019
|
|
| Open |
22.20 |
| High |
22.55 |
| Low |
22.20 |
| Volume |
114,280 |
| Split-adjusted Price |
14.01 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
+0.10 / +0.45%
|
22.20
|
22.55
|
22.20
|
22.30
|
22.36
|
14.01
|
114,280
|
|
|
3/5/2019
|
+0.50 / +2.30%
|
21.70
|
22.50
|
21.60
|
22.20
|
22.08
|
13.95
|
843,680
|
|
|
3/4/2019
|
+0.05 / +0.23%
|
21.65
|
22.00
|
21.60
|
21.70
|
21.78
|
13.64
|
94,310
|
|
|
3/1/2019
|
+0.35 / +1.64%
|
21.45
|
21.85
|
21.35
|
21.65
|
21.59
|
13.61
|
65,160
|
|
|
2/28/2019
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.25
|
21.30
|
21.34
|
13.39
|
83,030
|
|
|
2/27/2019
|
-0.05 / -0.23%
|
21.45
|
21.55
|
21.35
|
21.40
|
21.39
|
13.45
|
701,520
|
|
|
2/26/2019
|
0.00 / 0.00%
|
21.45
|
21.55
|
21.40
|
21.45
|
21.45
|
13.48
|
36,310
|
|
|
2/25/2019
|
+0.15 / +0.70%
|
21.30
|
21.70
|
21.30
|
21.45
|
21.43
|
13.48
|
84,410
|
|
|
2/22/2019
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.60
|
13.39
|
143,060
|
|
|
2/21/2019
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.90
|
22.00
|
21.94
|
13.83
|
610,840
|
|
|
2/20/2019
|
+0.30 / +1.36%
|
22.00
|
22.35
|
21.80
|
22.30
|
22.12
|
14.01
|
72,500
|
|
|
2/19/2019
|
-0.65 / -2.87%
|
22.95
|
22.95
|
22.00
|
22.00
|
22.01
|
13.83
|
389,290
|
|
|
2/18/2019
|
-0.15 / -0.66%
|
22.80
|
22.80
|
21.90
|
22.65
|
22.32
|
14.23
|
531,210
|
|
|
2/15/2019
|
+0.10 / +0.44%
|
22.65
|
22.90
|
22.50
|
22.80
|
22.71
|
14.33
|
43,900
|
|
|
2/14/2019
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.83
|
14.27
|
74,780
|
|
|
2/13/2019
|
+0.85 / +3.86%
|
22.50
|
23.25
|
22.30
|
22.85
|
22.65
|
14.36
|
248,370
|
|
|
2/12/2019
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.02
|
13.83
|
44,830
|
|
|
2/11/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.85
|
22.00
|
21.98
|
13.83
|
17,060
|
|
|
2/1/2019
|
-0.10 / -0.45%
|
22.15
|
22.15
|
21.95
|
22.00
|
22.02
|
13.83
|
30,740
|
|
|
1/31/2019
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.20
|
22.10
|
22.00
|
13.89
|
71,220
|
|
|
1/30/2019
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.00
|
22.20
|
22.24
|
13.95
|
37,270
|
|
|
1/29/2019
|
-0.40 / -1.75%
|
22.85
|
22.85
|
22.40
|
22.40
|
22.54
|
14.08
|
35,930
|
|
|
1/28/2019
|
+0.45 / +2.01%
|
22.35
|
22.90
|
22.35
|
22.80
|
22.76
|
14.33
|
37,430
|
|
|
1/25/2019
|
-1.65 / -6.88%
|
24.00
|
24.00
|
22.35
|
22.35
|
22.46
|
14.05
|
283,190
|
|
|
1/24/2019
|
0.00 / 0.00%
|
24.20
|
24.40
|
23.65
|
24.00
|
23.96
|
15.08
|
49,380
|
|
|
1/23/2019
|
-1.15 / -4.57%
|
25.15
|
25.15
|
24.00
|
24.00
|
24.65
|
15.08
|
58,260
|
|
|
1/22/2019
|
-0.45 / -1.76%
|
25.60
|
25.60
|
25.15
|
25.15
|
25.26
|
15.81
|
16,430
|
|
|
1/21/2019
|
-0.15 / -0.58%
|
25.30
|
25.70
|
25.30
|
25.60
|
25.65
|
16.09
|
30,600
|
|
|
1/18/2019
|
-0.35 / -1.34%
|
26.10
|
26.10
|
25.70
|
25.75
|
25.89
|
16.18
|
101,260
|
|
|
1/17/2019
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
26.10
|
25.74
|
16.40
|
10,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|