|
|
Closing price on 8/17/2016
|
|
| Open |
39.30 |
| High |
39.90 |
| Low |
39.00 |
| Volume |
44,140 |
| Split-adjusted Price |
15.86 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
-0.20 / -0.51%
|
39.30
|
39.90
|
39.00
|
39.30
|
39.26
|
15.86
|
44,140
|
|
|
8/16/2016
|
+1.70 / +4.50%
|
38.70
|
39.50
|
38.00
|
39.50
|
38.67
|
15.94
|
210,850
|
|
|
8/15/2016
|
+2.40 / +6.78%
|
35.10
|
37.80
|
35.00
|
37.80
|
35.86
|
15.26
|
158,400
|
|
|
8/12/2016
|
-0.20 / -0.56%
|
35.60
|
35.80
|
34.80
|
35.40
|
35.13
|
14.29
|
70,530
|
|
|
8/11/2016
|
-0.50 / -1.39%
|
36.10
|
36.20
|
35.60
|
35.60
|
35.87
|
14.37
|
55,000
|
|
|
8/10/2016
|
+0.70 / +1.98%
|
35.30
|
36.20
|
35.30
|
36.10
|
35.77
|
14.57
|
143,880
|
|
|
8/9/2016
|
+0.40 / +1.14%
|
35.00
|
35.50
|
34.90
|
35.40
|
35.11
|
14.29
|
78,840
|
|
|
8/8/2016
|
+1.10 / +3.24%
|
34.90
|
35.00
|
33.90
|
35.00
|
34.41
|
14.13
|
36,470
|
|
|
8/5/2016
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.00
|
33.90
|
33.45
|
13.68
|
23,770
|
|
|
8/4/2016
|
-0.50 / -1.45%
|
34.40
|
34.80
|
33.90
|
33.90
|
34.18
|
13.68
|
33,180
|
|
|
8/3/2016
|
-0.30 / -0.86%
|
34.70
|
34.70
|
33.80
|
34.40
|
34.10
|
13.88
|
52,810
|
|
|
8/2/2016
|
-1.50 / -4.14%
|
36.00
|
36.00
|
34.50
|
34.70
|
35.03
|
14.00
|
85,820
|
|
|
8/1/2016
|
+1.10 / +3.13%
|
36.50
|
36.80
|
35.10
|
36.20
|
36.07
|
14.61
|
127,520
|
|
|
7/29/2016
|
+2.00 / +6.04%
|
33.20
|
35.40
|
33.20
|
35.10
|
34.75
|
14.17
|
250,390
|
|
|
7/28/2016
|
+0.90 / +2.80%
|
32.50
|
33.80
|
32.30
|
33.10
|
33.04
|
13.36
|
178,860
|
|
|
7/27/2016
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.50
|
32.20
|
32.17
|
13.00
|
9,450
|
|
|
7/26/2016
|
-0.10 / -0.31%
|
32.30
|
32.30
|
31.40
|
32.20
|
31.79
|
13.00
|
9,910
|
|
|
7/25/2016
|
+0.70 / +2.22%
|
32.60
|
32.60
|
31.60
|
32.30
|
31.62
|
13.04
|
8,540
|
|
|
7/22/2016
|
-0.90 / -2.77%
|
32.80
|
32.80
|
31.50
|
31.60
|
31.61
|
12.75
|
51,190
|
|
|
7/21/2016
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.10
|
32.50
|
32.50
|
13.12
|
20,520
|
|
|
7/20/2016
|
-1.00 / -2.99%
|
32.50
|
33.80
|
32.50
|
32.50
|
32.90
|
13.12
|
184,280
|
|
|
7/19/2016
|
+0.60 / +1.82%
|
33.00
|
33.80
|
32.80
|
33.50
|
33.27
|
13.52
|
191,870
|
|
|
7/18/2016
|
+1.00 / +3.13%
|
32.00
|
33.00
|
31.70
|
32.90
|
32.54
|
13.28
|
100,200
|
|
|
7/15/2016
|
+0.30 / +0.95%
|
31.60
|
31.90
|
31.50
|
31.90
|
31.67
|
12.87
|
92,140
|
|
|
7/14/2016
|
+0.90 / +2.93%
|
31.40
|
31.90
|
31.40
|
31.60
|
31.55
|
12.75
|
144,510
|
|
|
7/13/2016
|
+0.20 / +0.66%
|
30.50
|
30.90
|
30.30
|
30.70
|
30.49
|
12.39
|
97,820
|
|
|
7/12/2016
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.43
|
12.31
|
53,440
|
|
|
7/11/2016
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.30
|
30.50
|
30.49
|
12.31
|
56,810
|
|
|
7/8/2016
|
-0.80 / -2.56%
|
31.50
|
31.50
|
30.40
|
30.50
|
30.59
|
12.31
|
67,530
|
|
|
7/7/2016
|
+1.20 / +3.99%
|
30.00
|
31.60
|
30.00
|
31.30
|
31.30
|
12.63
|
19,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|