|
|
Closing price on 6/15/2016
|
|
| Open |
35.50 |
| High |
36.00 |
| Low |
35.00 |
| Volume |
74,750 |
| Split-adjusted Price |
13.23 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2016
|
+0.70 / +2.00%
|
35.50
|
36.00
|
35.00
|
35.70
|
35.32
|
13.23
|
74,750
|
|
|
6/14/2016
|
-0.50 / -1.41%
|
35.50
|
35.50
|
34.90
|
35.00
|
35.12
|
12.97
|
115,950
|
|
|
6/13/2016
|
-0.20 / -0.56%
|
36.30
|
36.50
|
35.20
|
35.50
|
35.91
|
13.16
|
93,270
|
|
|
6/10/2016
|
+1.70 / +5.00%
|
34.90
|
35.80
|
34.90
|
35.70
|
35.35
|
13.23
|
179,480
|
|
|
6/9/2016
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.50
|
34.00
|
33.75
|
12.60
|
75,090
|
|
|
6/8/2016
|
+0.20 / +0.59%
|
34.00
|
34.00
|
33.70
|
33.90
|
33.79
|
12.56
|
18,970
|
|
|
6/7/2016
|
+0.40 / +1.20%
|
33.50
|
34.00
|
33.40
|
33.70
|
33.69
|
12.49
|
55,440
|
|
|
6/6/2016
|
+0.60 / +1.83%
|
33.00
|
33.40
|
33.00
|
33.30
|
33.08
|
12.34
|
96,910
|
|
|
6/3/2016
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.60
|
32.70
|
32.70
|
12.12
|
10,490
|
|
|
6/2/2016
|
+0.90 / +2.83%
|
31.80
|
33.20
|
31.80
|
32.70
|
32.41
|
12.12
|
75,500
|
|
|
6/1/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.40
|
31.80
|
31.55
|
11.78
|
15,150
|
|
|
5/31/2016
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.50
|
31.80
|
31.78
|
11.78
|
9,720
|
|
|
5/30/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.40
|
31.90
|
31.85
|
11.82
|
33,060
|
|
|
5/27/2016
|
+0.10 / +0.31%
|
31.70
|
32.00
|
31.70
|
31.90
|
31.82
|
11.82
|
19,770
|
|
|
5/26/2016
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.60
|
31.80
|
31.70
|
11.78
|
30,220
|
|
|
5/25/2016
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.60
|
31.70
|
31.62
|
11.75
|
10,340
|
|
|
5/24/2016
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.50
|
31.70
|
31.67
|
11.75
|
53,680
|
|
|
5/23/2016
|
-0.10 / -0.31%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.56
|
11.78
|
18,570
|
|
|
5/20/2016
|
+0.10 / +0.31%
|
31.80
|
31.90
|
31.70
|
31.90
|
31.76
|
11.82
|
32,080
|
|
|
5/19/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
31.80
|
31.72
|
11.78
|
22,260
|
|
|
5/18/2016
|
+0.30 / +0.95%
|
31.80
|
32.00
|
31.60
|
31.80
|
31.74
|
11.78
|
48,050
|
|
|
5/17/2016
|
+0.30 / +0.96%
|
31.50
|
32.00
|
31.20
|
31.50
|
31.58
|
11.67
|
10,480
|
|
|
5/16/2016
|
-0.30 / -0.95%
|
31.10
|
31.60
|
31.00
|
31.20
|
31.15
|
11.56
|
11,430
|
|
|
5/13/2016
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.90
|
31.50
|
31.23
|
11.67
|
15,720
|
|
|
5/12/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.10
|
31.50
|
31.19
|
11.67
|
6,220
|
|
|
5/11/2016
|
+0.30 / +0.96%
|
31.50
|
31.80
|
31.00
|
31.50
|
31.27
|
11.67
|
18,930
|
|
|
5/10/2016
|
-0.40 / -1.27%
|
31.80
|
31.80
|
31.00
|
31.20
|
31.18
|
11.56
|
8,820
|
|
|
5/9/2016
|
0.00 / 0.00%
|
31.60
|
31.90
|
31.10
|
31.60
|
31.58
|
11.71
|
15,170
|
|
|
5/6/2016
|
-0.10 / -0.32%
|
31.50
|
31.80
|
31.50
|
31.60
|
31.66
|
11.71
|
28,210
|
|
|
5/5/2016
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.60
|
31.70
|
31.75
|
11.75
|
51,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|