|
Closing price on 5/22/2017
|
|
Open |
38.60 |
High |
39.75 |
Low |
38.60 |
Volume |
546,100 |
Split-adjusted Price |
19.99 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2017
|
0.00 / 0.00%
|
38.60
|
39.75
|
38.60
|
39.00
|
38.88
|
19.99
|
546,100
|
|
5/19/2017
|
-0.70 / -1.76%
|
39.70
|
39.70
|
39.00
|
39.00
|
39.33
|
19.99
|
367,140
|
|
5/18/2017
|
+0.20 / +0.51%
|
39.00
|
40.00
|
38.70
|
39.70
|
39.55
|
20.35
|
527,350
|
|
5/17/2017
|
+0.10 / +0.25%
|
40.20
|
40.90
|
39.00
|
39.50
|
40.05
|
20.25
|
708,910
|
|
5/16/2017
|
-0.70 / -1.75%
|
39.60
|
40.80
|
39.10
|
39.40
|
39.78
|
20.19
|
852,680
|
|
5/15/2017
|
+0.60 / +1.52%
|
39.95
|
40.70
|
39.50
|
40.10
|
40.08
|
20.55
|
569,240
|
|
5/12/2017
|
+1.00 / +2.60%
|
38.50
|
39.60
|
38.40
|
39.50
|
39.33
|
20.25
|
741,430
|
|
5/11/2017
|
+0.85 / +2.26%
|
37.40
|
38.75
|
37.10
|
38.50
|
37.99
|
19.73
|
668,920
|
|
5/10/2017
|
-0.35 / -0.92%
|
37.60
|
38.30
|
37.50
|
37.65
|
37.78
|
19.30
|
386,270
|
|
5/9/2017
|
+0.55 / +1.47%
|
38.00
|
38.90
|
37.50
|
38.00
|
38.27
|
19.48
|
964,490
|
|
5/8/2017
|
+2.45 / +7.00%
|
35.00
|
37.45
|
34.50
|
37.45
|
36.32
|
19.19
|
1,117,670
|
|
5/5/2017
|
+0.20 / +0.57%
|
34.80
|
35.30
|
34.50
|
35.00
|
34.97
|
17.94
|
154,200
|
|
5/4/2017
|
-0.70 / -1.97%
|
35.50
|
35.70
|
34.80
|
34.80
|
35.14
|
17.84
|
298,290
|
|
5/3/2017
|
+0.65 / +1.87%
|
34.80
|
35.70
|
34.50
|
35.50
|
35.23
|
18.20
|
262,160
|
|
4/28/2017
|
-0.30 / -0.85%
|
34.85
|
35.00
|
34.50
|
34.85
|
34.75
|
17.86
|
140,290
|
|
4/27/2017
|
+0.30 / +0.86%
|
35.00
|
35.55
|
34.50
|
35.15
|
35.16
|
18.02
|
263,310
|
|
4/26/2017
|
+0.65 / +1.90%
|
34.20
|
35.20
|
34.20
|
34.85
|
34.79
|
17.86
|
272,140
|
|
4/25/2017
|
-0.30 / -0.87%
|
34.75
|
34.95
|
34.20
|
34.20
|
34.50
|
17.53
|
153,670
|
|
4/24/2017
|
-0.70 / -1.99%
|
35.20
|
35.20
|
34.40
|
34.50
|
34.63
|
17.68
|
194,090
|
|
4/21/2017
|
+0.10 / +0.28%
|
35.30
|
35.55
|
35.15
|
35.20
|
35.26
|
18.04
|
184,350
|
|
4/20/2017
|
-0.90 / -2.50%
|
36.15
|
36.15
|
35.10
|
35.10
|
35.45
|
17.99
|
275,200
|
|
4/19/2017
|
+1.90 / +5.57%
|
34.10
|
36.40
|
34.10
|
36.00
|
35.60
|
18.45
|
663,720
|
|
4/18/2017
|
-0.50 / -1.45%
|
34.60
|
34.60
|
33.65
|
34.10
|
34.14
|
17.48
|
224,400
|
|
4/17/2017
|
-0.60 / -1.70%
|
35.40
|
35.75
|
33.50
|
34.60
|
35.34
|
17.73
|
455,130
|
|
4/14/2017
|
-0.25 / -0.71%
|
35.60
|
35.90
|
35.10
|
35.20
|
35.40
|
18.04
|
499,690
|
|
4/13/2017
|
+0.05 / +0.14%
|
35.70
|
36.00
|
35.20
|
35.45
|
35.52
|
18.17
|
286,730
|
|
4/12/2017
|
+0.60 / +1.72%
|
35.40
|
36.30
|
34.90
|
35.40
|
35.50
|
18.14
|
402,700
|
|
4/11/2017
|
+0.30 / +0.87%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.64
|
17.84
|
170,950
|
|
4/10/2017
|
-0.35 / -1.00%
|
34.90
|
34.90
|
34.30
|
34.50
|
34.55
|
17.68
|
95,340
|
|
4/7/2017
|
+0.55 / +1.60%
|
34.30
|
34.90
|
34.20
|
34.85
|
34.36
|
17.86
|
186,210
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|