|
Closing price on 5/31/2017
|
|
| Open |
40.50 |
| High |
41.95 |
| Low |
40.20 |
| Volume |
349,010 |
| Split-adjusted Price |
19.82 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.95 / +2.35%
|
40.50
|
41.95
|
40.20
|
41.45
|
41.10
|
19.82
|
349,010
|
|
|
5/30/2017
|
-0.20 / -0.49%
|
40.70
|
41.40
|
40.30
|
40.50
|
40.87
|
19.37
|
434,940
|
|
|
5/29/2017
|
-0.30 / -0.73%
|
41.00
|
41.10
|
40.50
|
40.70
|
40.74
|
19.46
|
248,430
|
|
|
5/26/2017
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.50
|
41.00
|
40.87
|
19.61
|
436,900
|
|
|
5/25/2017
|
+1.00 / +2.50%
|
40.30
|
41.45
|
40.20
|
41.00
|
40.82
|
19.61
|
552,110
|
|
|
5/24/2017
|
+0.35 / +0.88%
|
39.65
|
40.40
|
39.50
|
40.00
|
39.93
|
19.13
|
317,820
|
|
|
5/23/2017
|
+0.65 / +1.67%
|
38.85
|
40.00
|
38.80
|
39.65
|
39.64
|
18.96
|
267,600
|
|
|
5/22/2017
|
0.00 / 0.00%
|
38.60
|
39.75
|
38.60
|
39.00
|
38.88
|
18.65
|
546,100
|
|
|
5/19/2017
|
-0.70 / -1.76%
|
39.70
|
39.70
|
39.00
|
39.00
|
39.33
|
18.65
|
367,140
|
|
|
5/18/2017
|
+0.20 / +0.51%
|
39.00
|
40.00
|
38.70
|
39.70
|
39.55
|
18.98
|
527,350
|
|
|
5/17/2017
|
+0.10 / +0.25%
|
40.20
|
40.90
|
39.00
|
39.50
|
40.05
|
18.89
|
708,910
|
|
|
5/16/2017
|
-0.70 / -1.75%
|
39.60
|
40.80
|
39.10
|
39.40
|
39.78
|
18.84
|
852,680
|
|
|
5/15/2017
|
+0.60 / +1.52%
|
39.95
|
40.70
|
39.50
|
40.10
|
40.08
|
19.17
|
569,240
|
|
|
5/12/2017
|
+1.00 / +2.60%
|
38.50
|
39.60
|
38.40
|
39.50
|
39.33
|
18.89
|
741,430
|
|
|
5/11/2017
|
+0.85 / +2.26%
|
37.40
|
38.75
|
37.10
|
38.50
|
37.99
|
18.41
|
668,920
|
|
|
5/10/2017
|
-0.35 / -0.92%
|
37.60
|
38.30
|
37.50
|
37.65
|
37.78
|
18.00
|
386,270
|
|
|
5/9/2017
|
+0.55 / +1.47%
|
38.00
|
38.90
|
37.50
|
38.00
|
38.27
|
18.17
|
964,490
|
|
|
5/8/2017
|
+2.45 / +7.00%
|
35.00
|
37.45
|
34.50
|
37.45
|
36.32
|
17.91
|
1,117,670
|
|
|
5/5/2017
|
+0.20 / +0.57%
|
34.80
|
35.30
|
34.50
|
35.00
|
34.97
|
16.74
|
154,200
|
|
|
5/4/2017
|
-0.70 / -1.97%
|
35.50
|
35.70
|
34.80
|
34.80
|
35.14
|
16.64
|
298,290
|
|
|
5/3/2017
|
+0.65 / +1.87%
|
34.80
|
35.70
|
34.50
|
35.50
|
35.23
|
16.98
|
262,160
|
|
|
4/28/2017
|
-0.30 / -0.85%
|
34.85
|
35.00
|
34.50
|
34.85
|
34.75
|
16.66
|
140,290
|
|
|
4/27/2017
|
+0.30 / +0.86%
|
35.00
|
35.55
|
34.50
|
35.15
|
35.16
|
16.81
|
263,310
|
|
|
4/26/2017
|
+0.65 / +1.90%
|
34.20
|
35.20
|
34.20
|
34.85
|
34.79
|
16.66
|
272,140
|
|
|
4/25/2017
|
-0.30 / -0.87%
|
34.75
|
34.95
|
34.20
|
34.20
|
34.50
|
16.35
|
153,670
|
|
|
4/24/2017
|
-0.70 / -1.99%
|
35.20
|
35.20
|
34.40
|
34.50
|
34.63
|
16.50
|
194,090
|
|
|
4/21/2017
|
+0.10 / +0.28%
|
35.30
|
35.55
|
35.15
|
35.20
|
35.26
|
16.83
|
184,350
|
|
|
4/20/2017
|
-0.90 / -2.50%
|
36.15
|
36.15
|
35.10
|
35.10
|
35.45
|
16.78
|
275,200
|
|
|
4/19/2017
|
+1.90 / +5.57%
|
34.10
|
36.40
|
34.10
|
36.00
|
35.60
|
17.21
|
663,720
|
|
|
4/18/2017
|
-0.50 / -1.45%
|
34.60
|
34.60
|
33.65
|
34.10
|
34.14
|
16.31
|
224,400
|
|
|