|
Closing price on 6/8/2018
|
|
| Open |
31.90 |
| High |
31.95 |
| Low |
31.00 |
| Volume |
534,490 |
| Split-adjusted Price |
16.26 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
-0.30 / -0.95%
|
31.90
|
31.95
|
31.00
|
31.40
|
31.51
|
16.26
|
534,490
|
|
|
6/7/2018
|
+1.30 / +4.28%
|
30.40
|
31.80
|
30.40
|
31.70
|
31.08
|
16.41
|
93,140
|
|
|
6/6/2018
|
+0.20 / +0.66%
|
30.50
|
30.55
|
29.55
|
30.40
|
30.09
|
15.74
|
8,940
|
|
|
6/5/2018
|
+0.60 / +2.03%
|
30.00
|
30.20
|
29.75
|
30.20
|
29.87
|
15.64
|
20,290
|
|
|
6/4/2018
|
+0.10 / +0.34%
|
29.50
|
29.90
|
29.50
|
29.60
|
29.59
|
15.33
|
23,050
|
|
|
6/1/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.63
|
15.27
|
19,780
|
|
|
5/31/2018
|
+0.50 / +1.72%
|
29.90
|
29.90
|
28.90
|
29.50
|
29.43
|
15.27
|
33,880
|
|
|
5/30/2018
|
-0.90 / -3.01%
|
29.60
|
29.90
|
29.00
|
29.00
|
29.18
|
15.02
|
45,100
|
|
|
5/29/2018
|
0.00 / 0.00%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.54
|
15.48
|
33,990
|
|
|
5/28/2018
|
-0.90 / -2.92%
|
30.50
|
31.00
|
29.50
|
29.90
|
29.98
|
15.48
|
38,030
|
|
|
5/25/2018
|
-0.10 / -0.32%
|
30.85
|
30.90
|
30.60
|
30.80
|
30.88
|
15.95
|
2,720
|
|
|
5/24/2018
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.50
|
30.90
|
30.95
|
16.00
|
83,840
|
|
|
5/23/2018
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.00
|
31.00
|
30.21
|
16.05
|
13,040
|
|
|
5/22/2018
|
-0.30 / -0.96%
|
31.60
|
31.60
|
29.50
|
31.00
|
30.21
|
16.05
|
13,110
|
|
|
5/21/2018
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.15
|
31.30
|
31.17
|
16.21
|
4,620
|
|
|
5/18/2018
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.20
|
31.30
|
31.48
|
16.21
|
1,420
|
|
|
5/17/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.45
|
16.26
|
12,590
|
|
|
5/16/2018
|
-0.15 / -0.48%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.48
|
16.26
|
23,350
|
|
|
5/15/2018
|
0.00 / 0.00%
|
31.65
|
31.70
|
31.45
|
31.55
|
31.51
|
16.34
|
15,360
|
|
|
5/14/2018
|
+0.05 / +0.16%
|
31.20
|
31.90
|
31.15
|
31.55
|
31.37
|
16.34
|
9,150
|
|
|
5/11/2018
|
+0.10 / +0.32%
|
31.75
|
31.75
|
31.10
|
31.50
|
31.44
|
16.31
|
8,430
|
|
|
5/10/2018
|
-0.35 / -1.10%
|
32.00
|
32.00
|
31.10
|
31.40
|
31.55
|
16.26
|
4,660
|
|
|
5/9/2018
|
+0.25 / +0.79%
|
32.00
|
32.00
|
31.00
|
31.75
|
31.23
|
16.44
|
5,220
|
|
|
5/8/2018
|
+0.50 / +1.61%
|
32.30
|
32.30
|
31.00
|
31.50
|
31.09
|
16.31
|
27,080
|
|
|
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
|
|
|