|
Closing price on 4/17/2019
|
|
| Open |
22.85 |
| High |
23.50 |
| Low |
22.40 |
| Volume |
109,530 |
| Split-adjusted Price |
13.13 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-0.45 / -1.97%
|
22.85
|
23.50
|
22.40
|
22.40
|
22.85
|
13.13
|
109,530
|
|
|
4/16/2019
|
-0.55 / -2.35%
|
22.60
|
23.20
|
22.60
|
22.85
|
23.01
|
13.40
|
246,060
|
|
|
4/12/2019
|
-0.95 / -3.90%
|
24.00
|
24.00
|
23.35
|
23.40
|
23.57
|
13.72
|
131,540
|
|
|
4/11/2019
|
+0.35 / +1.46%
|
24.00
|
24.50
|
23.95
|
24.35
|
24.03
|
14.28
|
80,830
|
|
|
4/10/2019
|
-0.50 / -2.04%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.16
|
14.07
|
118,980
|
|
|
4/9/2019
|
-0.85 / -3.35%
|
25.05
|
25.30
|
24.50
|
24.50
|
24.89
|
14.36
|
176,160
|
|
|
4/8/2019
|
+0.35 / +1.40%
|
25.00
|
25.50
|
24.90
|
25.35
|
25.09
|
14.86
|
116,390
|
|
|
4/5/2019
|
0.00 / 0.00%
|
25.00
|
25.60
|
24.60
|
25.00
|
24.94
|
14.66
|
144,720
|
|
|
4/4/2019
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.50
|
25.00
|
25.00
|
14.66
|
68,080
|
|
|
4/3/2019
|
+1.20 / +5.04%
|
23.60
|
25.45
|
23.60
|
25.00
|
25.11
|
14.66
|
352,500
|
|
|
4/2/2019
|
0.00 / 0.00%
|
23.80
|
24.05
|
23.80
|
23.80
|
23.88
|
13.95
|
52,460
|
|
|
4/1/2019
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.02
|
13.95
|
47,500
|
|
|
3/29/2019
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.00
|
24.30
|
24.24
|
14.25
|
65,600
|
|
|
3/28/2019
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.66
|
14.36
|
97,410
|
|
|
3/27/2019
|
+0.40 / +1.63%
|
24.10
|
24.95
|
24.10
|
24.95
|
24.43
|
14.63
|
91,930
|
|
|
3/26/2019
|
+0.65 / +2.72%
|
24.20
|
24.60
|
23.90
|
24.55
|
24.38
|
14.39
|
145,600
|
|
|
3/25/2019
|
+0.50 / +2.14%
|
23.10
|
24.10
|
23.10
|
23.90
|
23.57
|
14.01
|
161,950
|
|
|
3/22/2019
|
-0.60 / -2.50%
|
24.00
|
24.60
|
23.40
|
23.40
|
23.75
|
13.72
|
88,070
|
|
|
3/21/2019
|
-1.10 / -4.38%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.53
|
14.07
|
215,490
|
|
|
3/20/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.15
|
25.10
|
24.75
|
14.72
|
100,130
|
|
|
3/19/2019
|
+1.15 / +4.80%
|
24.60
|
25.60
|
24.50
|
25.10
|
25.17
|
14.72
|
426,770
|
|
|
3/18/2019
|
+1.55 / +6.92%
|
22.50
|
23.95
|
22.30
|
23.95
|
23.37
|
14.04
|
780,620
|
|
|
3/15/2019
|
0.00 / 0.00%
|
22.40
|
22.65
|
22.30
|
22.40
|
22.47
|
13.13
|
122,280
|
|
|
3/14/2019
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.30
|
22.40
|
22.47
|
13.13
|
127,350
|
|
|
3/13/2019
|
+1.10 / +5.12%
|
21.60
|
22.60
|
21.45
|
22.60
|
21.86
|
13.25
|
544,710
|
|
|
3/12/2019
|
+0.20 / +0.94%
|
21.30
|
21.55
|
21.30
|
21.50
|
21.40
|
12.61
|
248,410
|
|
|
3/11/2019
|
-0.50 / -2.29%
|
21.85
|
21.85
|
21.25
|
21.30
|
21.43
|
12.49
|
180,190
|
|
|
3/8/2019
|
-0.05 / -0.23%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.76
|
12.78
|
46,470
|
|
|
3/7/2019
|
-0.45 / -2.02%
|
22.40
|
22.40
|
21.85
|
21.85
|
22.15
|
12.81
|
196,480
|
|
|
3/6/2019
|
+0.10 / +0.45%
|
22.20
|
22.55
|
22.20
|
22.30
|
22.36
|
13.07
|
114,280
|
|
|