|
Closing price on 4/19/2018
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
32.20 |
| Volume |
67,420 |
| Split-adjusted Price |
16.80 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-0.55 / -1.67%
|
32.90
|
32.90
|
32.20
|
32.45
|
32.48
|
16.80
|
67,420
|
|
|
4/18/2018
|
-0.60 / -1.79%
|
33.50
|
33.60
|
33.00
|
33.00
|
33.24
|
17.09
|
28,790
|
|
|
4/17/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.20
|
33.60
|
33.44
|
17.40
|
12,680
|
|
|
4/16/2018
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.10
|
33.60
|
33.48
|
17.40
|
22,190
|
|
|
4/13/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.60
|
33.80
|
33.88
|
17.50
|
32,080
|
|
|
4/12/2018
|
-0.20 / -0.59%
|
33.50
|
34.40
|
33.50
|
33.80
|
33.79
|
17.50
|
10,980
|
|
|
4/11/2018
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.60
|
34.00
|
33.93
|
17.60
|
73,450
|
|
|
4/10/2018
|
-0.30 / -0.86%
|
34.90
|
34.90
|
34.20
|
34.50
|
34.36
|
17.86
|
32,800
|
|
|
4/9/2018
|
-0.35 / -1.00%
|
35.15
|
35.15
|
34.55
|
34.80
|
34.74
|
18.02
|
36,180
|
|
|
4/6/2018
|
+0.35 / +1.01%
|
34.80
|
35.20
|
34.55
|
35.15
|
34.97
|
18.20
|
37,120
|
|
|
4/5/2018
|
+0.30 / +0.87%
|
34.95
|
35.00
|
34.20
|
34.80
|
34.58
|
18.02
|
86,270
|
|
|
4/4/2018
|
-0.20 / -0.58%
|
34.60
|
34.95
|
34.40
|
34.50
|
34.60
|
17.86
|
64,450
|
|
|
4/3/2018
|
+0.20 / +0.58%
|
34.50
|
35.15
|
34.50
|
34.70
|
34.55
|
17.97
|
12,070
|
|
|
4/2/2018
|
-0.60 / -1.71%
|
35.45
|
35.50
|
34.50
|
34.50
|
35.01
|
17.86
|
84,890
|
|
|
3/30/2018
|
+0.10 / +0.29%
|
35.50
|
35.50
|
35.00
|
35.10
|
35.24
|
18.17
|
73,250
|
|
|
3/29/2018
|
-0.20 / -0.57%
|
35.20
|
35.50
|
35.00
|
35.00
|
35.14
|
18.12
|
53,270
|
|
|
3/28/2018
|
+0.75 / +2.18%
|
34.45
|
35.50
|
34.45
|
35.20
|
34.85
|
18.23
|
61,390
|
|
|
3/27/2018
|
-0.10 / -0.29%
|
35.00
|
36.00
|
34.45
|
34.45
|
34.75
|
17.84
|
129,000
|
|
|
3/26/2018
|
-0.15 / -0.43%
|
34.60
|
34.60
|
34.30
|
34.55
|
34.52
|
17.89
|
45,450
|
|
|
3/23/2018
|
-0.20 / -0.57%
|
33.00
|
34.70
|
33.00
|
34.70
|
34.38
|
17.97
|
76,530
|
|
|
3/22/2018
|
-0.10 / -0.29%
|
35.50
|
35.50
|
34.75
|
34.90
|
34.96
|
18.07
|
32,180
|
|
|
3/21/2018
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.80
|
18.12
|
99,990
|
|
|
3/20/2018
|
-1.10 / -3.06%
|
35.50
|
35.90
|
34.90
|
34.90
|
35.33
|
18.07
|
120,830
|
|
|
3/19/2018
|
0.00 / 0.00%
|
36.55
|
36.55
|
35.65
|
36.00
|
36.02
|
18.64
|
105,060
|
|
|
3/16/2018
|
0.00 / 0.00%
|
36.30
|
36.50
|
35.60
|
36.00
|
36.02
|
18.64
|
191,520
|
|
|
3/15/2018
|
+0.35 / +0.98%
|
35.80
|
36.80
|
35.65
|
36.00
|
36.11
|
18.64
|
306,090
|
|
|
3/14/2018
|
+0.45 / +1.28%
|
35.25
|
35.75
|
35.20
|
35.65
|
35.53
|
18.46
|
169,580
|
|
|
3/13/2018
|
+0.55 / +1.59%
|
34.60
|
35.30
|
34.60
|
35.20
|
35.04
|
18.23
|
308,300
|
|
|
3/12/2018
|
-0.35 / -1.00%
|
35.50
|
35.50
|
34.65
|
34.65
|
34.96
|
17.94
|
71,420
|
|
|
3/9/2018
|
+0.75 / +2.19%
|
34.90
|
35.90
|
34.10
|
35.00
|
35.12
|
18.12
|
489,120
|
|
|