|
|
Closing price on 3/8/2017
|
|
| Open |
35.00 |
| High |
35.35 |
| Low |
34.80 |
| Volume |
263,420 |
| Split-adjusted Price |
17.84 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2017
|
+0.50 / +1.48%
|
33.80
|
34.20
|
33.70
|
34.20
|
34.01
|
17.53
|
197,990
|
|
|
2/7/2017
|
0.00 / 0.00%
|
33.80
|
34.05
|
33.50
|
33.70
|
33.86
|
17.27
|
236,200
|
|
|
2/6/2017
|
+1.40 / +4.33%
|
32.60
|
33.90
|
32.60
|
33.70
|
33.39
|
17.27
|
400,330
|
|
|
2/3/2017
|
+0.70 / +2.22%
|
31.50
|
33.00
|
31.30
|
32.30
|
32.41
|
16.56
|
449,740
|
|
|
2/2/2017
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.20
|
31.60
|
31.62
|
16.20
|
40,540
|
|
|
1/25/2017
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.60
|
31.60
|
31.86
|
16.20
|
67,950
|
|
|
1/24/2017
|
+0.45 / +1.44%
|
31.00
|
31.60
|
30.60
|
31.60
|
31.16
|
16.20
|
82,150
|
|
|
1/23/2017
|
-0.45 / -1.42%
|
31.10
|
31.75
|
31.10
|
31.15
|
31.19
|
15.97
|
18,310
|
|
|
1/20/2017
|
+1.30 / +4.29%
|
30.30
|
31.70
|
30.30
|
31.60
|
31.34
|
16.20
|
1,577,740
|
|
|
1/19/2017
|
-0.20 / -0.66%
|
30.35
|
30.80
|
30.20
|
30.30
|
30.43
|
15.53
|
94,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|