|
|
Closing price on 5/4/2017
|
|
| Open |
35.50 |
| High |
35.70 |
| Low |
34.80 |
| Volume |
298,290 |
| Split-adjusted Price |
17.84 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2017
|
-0.10 / -0.29%
|
34.40
|
34.95
|
34.25
|
34.30
|
34.51
|
17.58
|
153,390
|
|
|
4/4/2017
|
-0.10 / -0.29%
|
34.50
|
34.60
|
34.30
|
34.40
|
34.43
|
17.63
|
168,690
|
|
|
4/3/2017
|
0.00 / 0.00%
|
34.50
|
34.80
|
34.30
|
34.50
|
34.41
|
17.68
|
124,030
|
|
|
3/31/2017
|
-0.50 / -1.43%
|
35.00
|
35.40
|
34.50
|
34.50
|
34.69
|
17.68
|
203,160
|
|
|
3/30/2017
|
+0.35 / +1.01%
|
34.65
|
35.80
|
34.65
|
35.00
|
35.06
|
17.94
|
120,310
|
|
|
3/29/2017
|
+0.25 / +0.73%
|
34.40
|
34.80
|
34.20
|
34.65
|
34.40
|
17.76
|
219,900
|
|
|
3/28/2017
|
-0.70 / -1.99%
|
35.10
|
35.45
|
34.20
|
34.40
|
34.68
|
17.63
|
437,720
|
|
|
3/27/2017
|
0.00 / 0.00%
|
35.10
|
35.50
|
34.80
|
35.10
|
35.06
|
17.99
|
151,150
|
|
|
3/24/2017
|
-0.40 / -1.13%
|
35.30
|
35.80
|
34.80
|
35.10
|
35.21
|
17.99
|
363,060
|
|
|
3/23/2017
|
+0.30 / +0.85%
|
35.10
|
36.00
|
35.10
|
35.50
|
35.56
|
18.20
|
275,680
|
|
|
3/22/2017
|
-1.50 / -4.09%
|
36.60
|
37.00
|
35.20
|
35.20
|
36.11
|
18.04
|
413,290
|
|
|
3/21/2017
|
-0.65 / -1.74%
|
37.40
|
37.60
|
36.50
|
36.70
|
37.06
|
18.81
|
350,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|