|
|
Closing price on 7/27/2018
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
25.20 |
| Volume |
27,300 |
| Split-adjusted Price |
15.13 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
-0.10 / -0.38%
|
26.90
|
26.90
|
25.20
|
25.90
|
25.64
|
15.13
|
27,300
|
|
|
7/26/2018
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.50
|
26.00
|
25.59
|
15.19
|
5,940
|
|
|
7/25/2018
|
+0.30 / +1.16%
|
25.90
|
26.80
|
25.90
|
26.20
|
26.15
|
15.31
|
2,830
|
|
|
7/24/2018
|
-1.10 / -4.07%
|
25.80
|
27.05
|
25.80
|
25.90
|
26.09
|
15.13
|
460
|
|
|
7/23/2018
|
+1.50 / +5.88%
|
25.50
|
27.25
|
25.35
|
27.00
|
25.86
|
15.78
|
77,060
|
|
|
7/20/2018
|
-0.30 / -1.16%
|
25.15
|
25.70
|
25.00
|
25.50
|
25.62
|
14.90
|
8,080
|
|
|
7/19/2018
|
-0.10 / -0.39%
|
25.95
|
25.95
|
25.60
|
25.80
|
25.82
|
15.08
|
6,120
|
|
|
7/18/2018
|
+0.70 / +2.78%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.28
|
15.13
|
25,000
|
|
|
7/17/2018
|
0.00 / 0.00%
|
24.70
|
25.30
|
24.70
|
25.20
|
25.25
|
14.73
|
33,120
|
|
|
7/16/2018
|
+0.30 / +1.20%
|
25.30
|
25.30
|
24.70
|
25.20
|
24.95
|
14.73
|
23,370
|
|
|
7/13/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
24.90
|
24.45
|
14.55
|
53,160
|
|
|
7/12/2018
|
+0.10 / +0.40%
|
24.85
|
24.95
|
24.60
|
24.90
|
24.74
|
14.55
|
11,560
|
|
|
7/11/2018
|
-0.40 / -1.59%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.93
|
14.49
|
21,340
|
|
|
7/10/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.09
|
14.73
|
8,450
|
|
|
7/9/2018
|
+0.45 / +1.82%
|
24.55
|
25.85
|
24.55
|
25.20
|
25.18
|
14.73
|
14,020
|
|
|
7/6/2018
|
+0.05 / +0.20%
|
24.70
|
25.00
|
24.00
|
24.75
|
24.36
|
14.46
|
64,400
|
|
|
7/5/2018
|
-1.00 / -3.89%
|
25.70
|
25.70
|
24.70
|
24.70
|
25.31
|
14.43
|
32,590
|
|
|
7/4/2018
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.00
|
25.70
|
25.48
|
15.02
|
38,610
|
|
|
7/3/2018
|
0.00 / 0.00%
|
25.80
|
27.00
|
25.00
|
25.80
|
25.17
|
15.08
|
18,040
|
|
|
7/2/2018
|
-1.20 / -4.44%
|
27.00
|
27.00
|
25.50
|
25.80
|
26.02
|
15.08
|
24,790
|
|
|
6/29/2018
|
-0.60 / -2.17%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.02
|
15.78
|
12,030
|
|
|
6/28/2018
|
+0.05 / +0.18%
|
27.80
|
27.80
|
27.00
|
27.60
|
27.26
|
16.13
|
5,210
|
|
|
6/27/2018
|
-0.25 / -0.90%
|
27.75
|
27.85
|
27.50
|
27.55
|
27.67
|
16.10
|
32,020
|
|
|
6/26/2018
|
-0.15 / -0.54%
|
27.90
|
27.90
|
27.30
|
27.80
|
27.54
|
16.24
|
3,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|