|
Closing price on 5/7/2018
|
|
| Open |
32.40 |
| High |
32.40 |
| Low |
31.00 |
| Volume |
17,610 |
| Split-adjusted Price |
16.05 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2018
|
-1.00 / -3.13%
|
32.40
|
32.40
|
31.00
|
31.00
|
31.46
|
16.05
|
17,610
|
|
|
5/4/2018
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.02
|
16.57
|
24,300
|
|
|
5/3/2018
|
+1.30 / +4.23%
|
32.40
|
32.40
|
30.70
|
32.00
|
31.69
|
16.57
|
48,190
|
|
|
5/2/2018
|
-0.80 / -2.54%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.93
|
15.90
|
21,890
|
|
|
4/27/2018
|
+0.75 / +2.44%
|
30.40
|
32.00
|
30.40
|
31.50
|
31.44
|
16.31
|
41,830
|
|
|
4/26/2018
|
-1.65 / -5.09%
|
32.30
|
32.30
|
30.75
|
30.75
|
31.52
|
15.92
|
29,950
|
|
|
4/24/2018
|
+0.05 / +0.15%
|
31.20
|
32.55
|
31.20
|
32.40
|
31.98
|
16.78
|
15,230
|
|
|
4/23/2018
|
-0.10 / -0.31%
|
32.20
|
33.25
|
31.00
|
32.35
|
32.05
|
16.75
|
50,610
|
|
|
4/20/2018
|
0.00 / 0.00%
|
32.50
|
32.90
|
32.30
|
32.45
|
32.51
|
16.80
|
20,150
|
|
|
4/19/2018
|
-0.55 / -1.67%
|
32.90
|
32.90
|
32.20
|
32.45
|
32.48
|
16.80
|
67,420
|
|
|
4/18/2018
|
-0.60 / -1.79%
|
33.50
|
33.60
|
33.00
|
33.00
|
33.24
|
17.09
|
28,790
|
|
|
4/17/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.20
|
33.60
|
33.44
|
17.40
|
12,680
|
|
|
4/16/2018
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.10
|
33.60
|
33.48
|
17.40
|
22,190
|
|
|
4/13/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.60
|
33.80
|
33.88
|
17.50
|
32,080
|
|
|
4/12/2018
|
-0.20 / -0.59%
|
33.50
|
34.40
|
33.50
|
33.80
|
33.79
|
17.50
|
10,980
|
|
|
4/11/2018
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.60
|
34.00
|
33.93
|
17.60
|
73,450
|
|
|
4/10/2018
|
-0.30 / -0.86%
|
34.90
|
34.90
|
34.20
|
34.50
|
34.36
|
17.86
|
32,800
|
|
|
4/9/2018
|
-0.35 / -1.00%
|
35.15
|
35.15
|
34.55
|
34.80
|
34.74
|
18.02
|
36,180
|
|
|
4/6/2018
|
+0.35 / +1.01%
|
34.80
|
35.20
|
34.55
|
35.15
|
34.97
|
18.20
|
37,120
|
|
|
4/5/2018
|
+0.30 / +0.87%
|
34.95
|
35.00
|
34.20
|
34.80
|
34.58
|
18.02
|
86,270
|
|
|
4/4/2018
|
-0.20 / -0.58%
|
34.60
|
34.95
|
34.40
|
34.50
|
34.60
|
17.86
|
64,450
|
|
|
4/3/2018
|
+0.20 / +0.58%
|
34.50
|
35.15
|
34.50
|
34.70
|
34.55
|
17.97
|
12,070
|
|
|
4/2/2018
|
-0.60 / -1.71%
|
35.45
|
35.50
|
34.50
|
34.50
|
35.01
|
17.86
|
84,890
|
|
|
3/30/2018
|
+0.10 / +0.29%
|
35.50
|
35.50
|
35.00
|
35.10
|
35.24
|
18.17
|
73,250
|
|
|
3/29/2018
|
-0.20 / -0.57%
|
35.20
|
35.50
|
35.00
|
35.00
|
35.14
|
18.12
|
53,270
|
|
|
3/28/2018
|
+0.75 / +2.18%
|
34.45
|
35.50
|
34.45
|
35.20
|
34.85
|
18.23
|
61,390
|
|
|
3/27/2018
|
-0.10 / -0.29%
|
35.00
|
36.00
|
34.45
|
34.45
|
34.75
|
17.84
|
129,000
|
|
|
3/26/2018
|
-0.15 / -0.43%
|
34.60
|
34.60
|
34.30
|
34.55
|
34.52
|
17.89
|
45,450
|
|
|
3/23/2018
|
-0.20 / -0.57%
|
33.00
|
34.70
|
33.00
|
34.70
|
34.38
|
17.97
|
76,530
|
|
|
3/22/2018
|
-0.10 / -0.29%
|
35.50
|
35.50
|
34.75
|
34.90
|
34.96
|
18.07
|
32,180
|
|
|