|
|
Closing price on 4/9/2019
|
|
| Open |
25.05 |
| High |
25.30 |
| Low |
24.50 |
| Volume |
176,160 |
| Split-adjusted Price |
15.40 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
-0.85 / -3.35%
|
25.05
|
25.30
|
24.50
|
24.50
|
24.89
|
15.40
|
176,160
|
|
|
4/8/2019
|
+0.35 / +1.40%
|
25.00
|
25.50
|
24.90
|
25.35
|
25.09
|
15.93
|
116,390
|
|
|
4/5/2019
|
0.00 / 0.00%
|
25.00
|
25.60
|
24.60
|
25.00
|
24.94
|
15.71
|
144,720
|
|
|
4/4/2019
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.50
|
25.00
|
25.00
|
15.71
|
68,080
|
|
|
4/3/2019
|
+1.20 / +5.04%
|
23.60
|
25.45
|
23.60
|
25.00
|
25.11
|
15.71
|
352,500
|
|
|
4/2/2019
|
0.00 / 0.00%
|
23.80
|
24.05
|
23.80
|
23.80
|
23.88
|
14.96
|
52,460
|
|
|
4/1/2019
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.02
|
14.96
|
47,500
|
|
|
3/29/2019
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.00
|
24.30
|
24.24
|
15.27
|
65,600
|
|
|
3/28/2019
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.66
|
15.40
|
97,410
|
|
|
3/27/2019
|
+0.40 / +1.63%
|
24.10
|
24.95
|
24.10
|
24.95
|
24.43
|
15.68
|
91,930
|
|
|
3/26/2019
|
+0.65 / +2.72%
|
24.20
|
24.60
|
23.90
|
24.55
|
24.38
|
15.43
|
145,600
|
|
|
3/25/2019
|
+0.50 / +2.14%
|
23.10
|
24.10
|
23.10
|
23.90
|
23.57
|
15.02
|
161,950
|
|
|
3/22/2019
|
-0.60 / -2.50%
|
24.00
|
24.60
|
23.40
|
23.40
|
23.75
|
14.71
|
88,070
|
|
|
3/21/2019
|
-1.10 / -4.38%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.53
|
15.08
|
215,490
|
|
|
3/20/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.15
|
25.10
|
24.75
|
15.77
|
100,130
|
|
|
3/19/2019
|
+1.15 / +4.80%
|
24.60
|
25.60
|
24.50
|
25.10
|
25.17
|
15.77
|
426,770
|
|
|
3/18/2019
|
+1.55 / +6.92%
|
22.50
|
23.95
|
22.30
|
23.95
|
23.37
|
15.05
|
780,620
|
|
|
3/15/2019
|
0.00 / 0.00%
|
22.40
|
22.65
|
22.30
|
22.40
|
22.47
|
14.08
|
122,280
|
|
|
3/14/2019
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.30
|
22.40
|
22.47
|
14.08
|
127,350
|
|
|
3/13/2019
|
+1.10 / +5.12%
|
21.60
|
22.60
|
21.45
|
22.60
|
21.86
|
14.20
|
544,710
|
|
|
3/12/2019
|
+0.20 / +0.94%
|
21.30
|
21.55
|
21.30
|
21.50
|
21.40
|
13.51
|
248,410
|
|
|
3/11/2019
|
-0.50 / -2.29%
|
21.85
|
21.85
|
21.25
|
21.30
|
21.43
|
13.39
|
180,190
|
|
|
3/8/2019
|
-0.05 / -0.23%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.76
|
13.70
|
46,470
|
|
|
3/7/2019
|
-0.45 / -2.02%
|
22.40
|
22.40
|
21.85
|
21.85
|
22.15
|
13.73
|
196,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|