|
|
Closing price on 5/17/2019
|
|
| Open |
21.25 |
| High |
21.70 |
| Low |
21.00 |
| Volume |
75,720 |
| Split-adjusted Price |
13.39 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+0.05 / +0.24%
|
21.25
|
21.70
|
21.00
|
21.30
|
21.37
|
13.39
|
75,720
|
|
|
5/16/2019
|
+0.15 / +0.71%
|
21.10
|
21.50
|
20.95
|
21.25
|
21.09
|
13.35
|
64,380
|
|
|
5/15/2019
|
+0.60 / +2.93%
|
20.85
|
21.30
|
20.50
|
21.10
|
20.87
|
13.26
|
56,200
|
|
|
5/14/2019
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.15
|
12.88
|
70,240
|
|
|
5/13/2019
|
0.00 / 0.00%
|
20.40
|
21.30
|
20.35
|
20.50
|
20.46
|
12.88
|
36,910
|
|
|
5/10/2019
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.35
|
20.50
|
20.45
|
12.88
|
29,640
|
|
|
5/9/2019
|
+0.05 / +0.25%
|
20.50
|
20.80
|
20.35
|
20.40
|
20.49
|
12.82
|
36,510
|
|
|
5/8/2019
|
-0.45 / -2.16%
|
20.70
|
20.70
|
20.30
|
20.35
|
20.42
|
12.79
|
112,110
|
|
|
5/7/2019
|
-0.20 / -0.95%
|
21.50
|
21.50
|
20.50
|
20.80
|
20.76
|
13.07
|
141,030
|
|
|
5/6/2019
|
-1.30 / -5.83%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.28
|
13.20
|
124,290
|
|
|
5/3/2019
|
0.00 / 0.00%
|
22.15
|
22.30
|
21.90
|
22.30
|
22.02
|
14.01
|
109,400
|
|
|
5/2/2019
|
-0.60 / -2.62%
|
22.90
|
23.00
|
22.20
|
22.30
|
22.38
|
14.01
|
39,850
|
|
|
4/26/2019
|
+0.65 / +2.92%
|
22.50
|
23.05
|
22.20
|
22.90
|
22.79
|
14.39
|
249,020
|
|
|
4/25/2019
|
-0.15 / -0.67%
|
22.20
|
22.50
|
22.20
|
22.25
|
22.31
|
13.98
|
30,930
|
|
|
4/24/2019
|
0.00 / 0.00%
|
22.40
|
22.75
|
22.30
|
22.40
|
22.41
|
14.08
|
51,630
|
|
|
4/23/2019
|
-0.70 / -3.03%
|
23.10
|
23.15
|
22.30
|
22.40
|
22.56
|
14.08
|
209,930
|
|
|
4/22/2019
|
+0.20 / +0.87%
|
23.20
|
23.20
|
22.75
|
23.10
|
23.00
|
14.52
|
163,030
|
|
|
4/19/2019
|
+0.70 / +3.15%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.61
|
14.39
|
15,610
|
|
|
4/18/2019
|
-0.20 / -0.89%
|
22.00
|
23.00
|
22.00
|
22.20
|
22.24
|
13.95
|
171,680
|
|
|
4/17/2019
|
-0.45 / -1.97%
|
22.85
|
23.50
|
22.40
|
22.40
|
22.85
|
14.08
|
109,530
|
|
|
4/16/2019
|
-0.55 / -2.35%
|
22.60
|
23.20
|
22.60
|
22.85
|
23.01
|
14.36
|
246,060
|
|
|
4/12/2019
|
-0.95 / -3.90%
|
24.00
|
24.00
|
23.35
|
23.40
|
23.57
|
14.71
|
131,540
|
|
|
4/11/2019
|
+0.35 / +1.46%
|
24.00
|
24.50
|
23.95
|
24.35
|
24.03
|
15.30
|
80,830
|
|
|
4/10/2019
|
-0.50 / -2.04%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.16
|
15.08
|
118,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|