|
Closing price on 5/18/2016
|
|
| Open |
31.80 |
| High |
32.00 |
| Low |
31.60 |
| Volume |
48,050 |
| Split-adjusted Price |
11.78 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
+0.30 / +0.95%
|
31.80
|
32.00
|
31.60
|
31.80
|
31.74
|
11.78
|
48,050
|
|
|
5/17/2016
|
+0.30 / +0.96%
|
31.50
|
32.00
|
31.20
|
31.50
|
31.58
|
11.67
|
10,480
|
|
|
5/16/2016
|
-0.30 / -0.95%
|
31.10
|
31.60
|
31.00
|
31.20
|
31.15
|
11.56
|
11,430
|
|
|
5/13/2016
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.90
|
31.50
|
31.23
|
11.67
|
15,720
|
|
|
5/12/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.10
|
31.50
|
31.19
|
11.67
|
6,220
|
|
|
5/11/2016
|
+0.30 / +0.96%
|
31.50
|
31.80
|
31.00
|
31.50
|
31.27
|
11.67
|
18,930
|
|
|
5/10/2016
|
-0.40 / -1.27%
|
31.80
|
31.80
|
31.00
|
31.20
|
31.18
|
11.56
|
8,820
|
|
|
5/9/2016
|
0.00 / 0.00%
|
31.60
|
31.90
|
31.10
|
31.60
|
31.58
|
11.71
|
15,170
|
|
|
5/6/2016
|
-0.10 / -0.32%
|
31.50
|
31.80
|
31.50
|
31.60
|
31.66
|
11.71
|
28,210
|
|
|
5/5/2016
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.60
|
31.70
|
31.75
|
11.75
|
51,180
|
|
|
5/4/2016
|
+0.80 / +2.57%
|
31.20
|
32.10
|
31.20
|
31.90
|
31.66
|
11.82
|
62,660
|
|
|
4/29/2016
|
+0.20 / +0.65%
|
31.00
|
31.40
|
30.90
|
31.10
|
31.08
|
11.53
|
33,430
|
|
|
4/28/2016
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.90
|
30.90
|
31.06
|
11.45
|
47,840
|
|
|
4/27/2016
|
-0.40 / -1.28%
|
31.20
|
31.30
|
30.90
|
30.90
|
30.98
|
11.45
|
31,990
|
|
|
4/26/2016
|
-0.30 / -0.95%
|
31.10
|
31.60
|
31.00
|
31.30
|
31.35
|
11.60
|
65,460
|
|
|
4/25/2016
|
-0.50 / -1.56%
|
31.60
|
31.90
|
31.40
|
31.60
|
31.59
|
11.71
|
32,320
|
|
|
4/22/2016
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.40
|
32.10
|
31.94
|
11.90
|
38,850
|
|
|
4/21/2016
|
-0.20 / -0.62%
|
32.20
|
32.50
|
32.00
|
32.10
|
32.15
|
11.90
|
67,550
|
|
|
4/20/2016
|
-0.10 / -0.31%
|
32.40
|
32.60
|
32.00
|
32.30
|
32.29
|
11.97
|
49,090
|
|
|
4/19/2016
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.40
|
32.40
|
32.81
|
12.01
|
215,780
|
|
|
4/15/2016
|
+0.10 / +0.31%
|
32.20
|
33.10
|
32.00
|
32.40
|
32.45
|
12.01
|
106,880
|
|
|
4/14/2016
|
-0.50 / -1.52%
|
32.50
|
32.80
|
32.20
|
32.30
|
32.51
|
11.97
|
48,970
|
|
|
4/13/2016
|
+0.30 / +0.92%
|
32.50
|
33.10
|
32.00
|
32.80
|
32.65
|
12.16
|
85,740
|
|
|
4/12/2016
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.40
|
32.50
|
32.55
|
12.04
|
131,010
|
|
|
4/11/2016
|
+1.10 / +3.50%
|
31.50
|
33.20
|
31.50
|
32.50
|
32.51
|
12.04
|
126,000
|
|
|
4/8/2016
|
+1.50 / +5.02%
|
29.50
|
31.50
|
29.50
|
31.40
|
31.02
|
11.64
|
190,380
|
|
|
4/7/2016
|
+0.10 / +0.34%
|
30.10
|
30.10
|
29.50
|
29.90
|
29.70
|
11.08
|
55,460
|
|
|
4/6/2016
|
+0.30 / +1.02%
|
29.50
|
30.00
|
29.50
|
29.80
|
29.59
|
11.04
|
46,640
|
|
|
4/5/2016
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.40
|
29.50
|
29.45
|
10.93
|
4,370
|
|
|
4/4/2016
|
-0.40 / -1.34%
|
29.50
|
29.80
|
29.20
|
29.40
|
29.49
|
10.90
|
40,290
|
|
|