|
|
Closing price on 5/3/2019
|
|
| Open |
22.15 |
| High |
22.30 |
| Low |
21.90 |
| Volume |
109,400 |
| Split-adjusted Price |
14.01 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|