|
|
Closing price on 6/25/2018
|
|
| Open |
27.95 |
| High |
28.00 |
| Low |
27.70 |
| Volume |
5,240 |
| Split-adjusted Price |
16.33 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
+0.40 / +1.45%
|
27.95
|
28.00
|
27.70
|
27.95
|
27.90
|
16.33
|
5,240
|
|
|
6/22/2018
|
-0.35 / -1.25%
|
27.90
|
28.00
|
27.55
|
27.55
|
27.77
|
16.10
|
5,330
|
|
|
6/21/2018
|
-0.50 / -1.76%
|
28.40
|
28.40
|
27.50
|
27.90
|
27.98
|
16.30
|
3,610
|
|
|
6/20/2018
|
+0.40 / +1.43%
|
28.80
|
28.80
|
27.00
|
28.40
|
27.85
|
16.60
|
15,940
|
|
|
6/19/2018
|
-1.85 / -6.20%
|
29.50
|
29.50
|
27.00
|
28.00
|
27.86
|
16.36
|
22,720
|
|
|
6/18/2018
|
-0.05 / -0.17%
|
30.00
|
30.35
|
29.30
|
29.85
|
29.88
|
16.57
|
12,550
|
|
|
6/15/2018
|
+0.05 / +0.17%
|
29.20
|
30.20
|
29.20
|
29.90
|
29.49
|
16.59
|
10,240
|
|
|
6/14/2018
|
-0.05 / -0.17%
|
29.90
|
30.10
|
29.85
|
29.85
|
30.01
|
16.57
|
23,860
|
|
|
6/13/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.90
|
16.59
|
13,780
|
|
|
6/12/2018
|
-0.90 / -2.92%
|
31.00
|
31.00
|
29.90
|
29.90
|
30.04
|
16.59
|
29,790
|
|
|
6/11/2018
|
-0.60 / -1.91%
|
31.40
|
31.90
|
30.65
|
30.80
|
30.81
|
17.09
|
5,810
|
|
|
6/8/2018
|
-0.30 / -0.95%
|
31.90
|
31.95
|
31.00
|
31.40
|
31.51
|
17.43
|
534,490
|
|
|
6/7/2018
|
+1.30 / +4.28%
|
30.40
|
31.80
|
30.40
|
31.70
|
31.08
|
17.59
|
93,140
|
|
|
6/6/2018
|
+0.20 / +0.66%
|
30.50
|
30.55
|
29.55
|
30.40
|
30.09
|
16.87
|
8,940
|
|
|
6/5/2018
|
+0.60 / +2.03%
|
30.00
|
30.20
|
29.75
|
30.20
|
29.87
|
16.76
|
20,290
|
|
|
6/4/2018
|
+0.10 / +0.34%
|
29.50
|
29.90
|
29.50
|
29.60
|
29.59
|
16.43
|
23,050
|
|
|
6/1/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.63
|
16.37
|
19,780
|
|
|
5/31/2018
|
+0.50 / +1.72%
|
29.90
|
29.90
|
28.90
|
29.50
|
29.43
|
16.37
|
33,880
|
|
|
5/30/2018
|
-0.90 / -3.01%
|
29.60
|
29.90
|
29.00
|
29.00
|
29.18
|
16.09
|
45,100
|
|
|
5/29/2018
|
0.00 / 0.00%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.54
|
16.59
|
33,990
|
|
|
5/28/2018
|
-0.90 / -2.92%
|
30.50
|
31.00
|
29.50
|
29.90
|
29.98
|
16.59
|
38,030
|
|
|
5/25/2018
|
-0.10 / -0.32%
|
30.85
|
30.90
|
30.60
|
30.80
|
30.88
|
17.09
|
2,720
|
|
|
5/24/2018
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.50
|
30.90
|
30.95
|
17.15
|
83,840
|
|
|
5/23/2018
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.00
|
31.00
|
30.21
|
17.20
|
13,040
|
|
|
5/22/2018
|
-0.30 / -0.96%
|
31.60
|
31.60
|
29.50
|
31.00
|
30.21
|
17.20
|
13,110
|
|
|
5/21/2018
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.15
|
31.30
|
31.17
|
17.37
|
4,620
|
|
|
5/18/2018
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.20
|
31.30
|
31.48
|
17.37
|
1,420
|
|
|
5/17/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.45
|
17.43
|
12,590
|
|
|
5/16/2018
|
-0.15 / -0.48%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.48
|
17.43
|
23,350
|
|
|
5/15/2018
|
0.00 / 0.00%
|
31.65
|
31.70
|
31.45
|
31.55
|
31.51
|
17.51
|
15,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|