|
|
Closing price on 5/23/2018
|
|
| Open |
30.90 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
13,040 |
| Split-adjusted Price |
17.20 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.00
|
31.00
|
30.21
|
17.20
|
13,040
|
|
|
5/22/2018
|
-0.30 / -0.96%
|
31.60
|
31.60
|
29.50
|
31.00
|
30.21
|
17.20
|
13,110
|
|
|
5/21/2018
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.15
|
31.30
|
31.17
|
17.37
|
4,620
|
|
|
5/18/2018
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.20
|
31.30
|
31.48
|
17.37
|
1,420
|
|
|
5/17/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.45
|
17.43
|
12,590
|
|
|
5/16/2018
|
-0.15 / -0.48%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.48
|
17.43
|
23,350
|
|
|
5/15/2018
|
0.00 / 0.00%
|
31.65
|
31.70
|
31.45
|
31.55
|
31.51
|
17.51
|
15,360
|
|
|
5/14/2018
|
+0.05 / +0.16%
|
31.20
|
31.90
|
31.15
|
31.55
|
31.37
|
17.51
|
9,150
|
|
|
5/11/2018
|
+0.10 / +0.32%
|
31.75
|
31.75
|
31.10
|
31.50
|
31.44
|
17.48
|
8,430
|
|
|
5/10/2018
|
-0.35 / -1.10%
|
32.00
|
32.00
|
31.10
|
31.40
|
31.55
|
17.43
|
4,660
|
|
|
5/9/2018
|
+0.25 / +0.79%
|
32.00
|
32.00
|
31.00
|
31.75
|
31.23
|
17.62
|
5,220
|
|
|
5/8/2018
|
+0.50 / +1.61%
|
32.30
|
32.30
|
31.00
|
31.50
|
31.09
|
17.48
|
27,080
|
|
|
5/7/2018
|
-1.00 / -3.13%
|
32.40
|
32.40
|
31.00
|
31.00
|
31.46
|
17.20
|
17,610
|
|
|
5/4/2018
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.02
|
17.76
|
24,300
|
|
|
5/3/2018
|
+1.30 / +4.23%
|
32.40
|
32.40
|
30.70
|
32.00
|
31.69
|
17.76
|
48,190
|
|
|
5/2/2018
|
-0.80 / -2.54%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.93
|
17.04
|
21,890
|
|
|
4/27/2018
|
+0.75 / +2.44%
|
30.40
|
32.00
|
30.40
|
31.50
|
31.44
|
17.48
|
41,830
|
|
|
4/26/2018
|
-1.65 / -5.09%
|
32.30
|
32.30
|
30.75
|
30.75
|
31.52
|
17.07
|
29,950
|
|
|
4/24/2018
|
+0.05 / +0.15%
|
31.20
|
32.55
|
31.20
|
32.40
|
31.98
|
17.98
|
15,230
|
|
|
4/23/2018
|
-0.10 / -0.31%
|
32.20
|
33.25
|
31.00
|
32.35
|
32.05
|
17.95
|
50,610
|
|
|
4/20/2018
|
0.00 / 0.00%
|
32.50
|
32.90
|
32.30
|
32.45
|
32.51
|
18.01
|
20,150
|
|
|
4/19/2018
|
-0.55 / -1.67%
|
32.90
|
32.90
|
32.20
|
32.45
|
32.48
|
18.01
|
67,420
|
|
|
4/18/2018
|
-0.60 / -1.79%
|
33.50
|
33.60
|
33.00
|
33.00
|
33.24
|
18.31
|
28,790
|
|
|
4/17/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.20
|
33.60
|
33.44
|
18.65
|
12,680
|
|
|
4/16/2018
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.10
|
33.60
|
33.48
|
18.65
|
22,190
|
|
|
4/13/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.60
|
33.80
|
33.88
|
18.76
|
32,080
|
|
|
4/12/2018
|
-0.20 / -0.59%
|
33.50
|
34.40
|
33.50
|
33.80
|
33.79
|
18.76
|
10,980
|
|
|
4/11/2018
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.60
|
34.00
|
33.93
|
18.87
|
73,450
|
|
|
4/10/2018
|
-0.30 / -0.86%
|
34.90
|
34.90
|
34.20
|
34.50
|
34.36
|
19.15
|
32,800
|
|
|
4/9/2018
|
-0.35 / -1.00%
|
35.15
|
35.15
|
34.55
|
34.80
|
34.74
|
19.31
|
36,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|