|
Closing price on 8/23/2017
|
|
Open |
40.70 |
High |
40.80 |
Low |
40.00 |
Volume |
15,790 |
Split-adjusted Price |
21.32 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2017
|
-0.40 / -0.98%
|
40.70
|
40.80
|
40.00
|
40.60
|
40.28
|
21.32
|
15,790
|
|
8/22/2017
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.81
|
21.53
|
128,390
|
|
8/21/2017
|
-0.70 / -1.72%
|
40.70
|
40.70
|
39.80
|
40.00
|
40.09
|
21.00
|
210,280
|
|
8/18/2017
|
-0.80 / -1.93%
|
41.40
|
41.40
|
40.50
|
40.70
|
40.83
|
21.37
|
170,550
|
|
8/17/2017
|
-1.00 / -2.35%
|
42.50
|
43.00
|
41.50
|
41.50
|
42.56
|
21.79
|
113,300
|
|
8/16/2017
|
+0.55 / +1.31%
|
42.00
|
42.90
|
42.00
|
42.50
|
42.48
|
22.32
|
156,720
|
|
8/15/2017
|
+0.55 / +1.33%
|
41.90
|
42.50
|
41.30
|
41.95
|
41.93
|
22.03
|
96,430
|
|
8/14/2017
|
+0.30 / +0.73%
|
40.80
|
42.00
|
40.70
|
41.40
|
41.05
|
21.74
|
111,310
|
|
8/11/2017
|
-0.40 / -0.96%
|
41.30
|
41.90
|
41.00
|
41.10
|
41.41
|
21.58
|
185,690
|
|
8/10/2017
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.63
|
21.79
|
62,880
|
|
8/9/2017
|
-1.30 / -3.00%
|
43.00
|
43.00
|
41.60
|
42.00
|
42.11
|
22.05
|
168,800
|
|
8/8/2017
|
+0.15 / +0.35%
|
43.50
|
43.70
|
43.10
|
43.30
|
43.28
|
22.74
|
385,170
|
|
8/7/2017
|
+0.55 / +1.29%
|
43.30
|
43.80
|
42.80
|
43.15
|
43.32
|
22.66
|
429,480
|
|
8/4/2017
|
-0.40 / -0.93%
|
43.00
|
43.30
|
42.00
|
42.60
|
42.58
|
22.37
|
207,500
|
|
8/3/2017
|
0.00 / 0.00%
|
43.30
|
43.40
|
42.60
|
43.00
|
43.04
|
22.58
|
254,730
|
|
8/2/2017
|
+1.40 / +3.37%
|
41.50
|
43.50
|
40.80
|
43.00
|
42.40
|
22.58
|
522,600
|
|
8/1/2017
|
+0.10 / +0.24%
|
41.80
|
41.80
|
41.10
|
41.60
|
41.61
|
21.84
|
265,380
|
|
7/31/2017
|
+0.50 / +1.22%
|
41.50
|
42.00
|
41.20
|
41.50
|
41.60
|
21.79
|
257,050
|
|
7/28/2017
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.70
|
41.00
|
40.98
|
21.53
|
188,250
|
|
7/27/2017
|
+1.40 / +3.52%
|
39.70
|
41.20
|
39.70
|
41.20
|
40.74
|
21.63
|
506,220
|
|
7/26/2017
|
+0.30 / +0.76%
|
40.00
|
40.10
|
39.30
|
39.80
|
39.68
|
20.90
|
116,970
|
|
7/25/2017
|
-0.20 / -0.50%
|
39.30
|
39.95
|
39.30
|
39.50
|
39.58
|
20.74
|
74,760
|
|
7/24/2017
|
+0.20 / +0.51%
|
39.50
|
40.30
|
39.50
|
39.70
|
39.77
|
20.85
|
131,690
|
|
7/21/2017
|
-0.90 / -2.23%
|
40.10
|
40.80
|
39.50
|
39.50
|
39.91
|
20.74
|
106,240
|
|
7/20/2017
|
0.00 / 0.00%
|
40.40
|
40.40
|
39.30
|
40.40
|
40.01
|
21.21
|
98,330
|
|
7/19/2017
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.35
|
40.40
|
40.49
|
21.21
|
97,400
|
|
7/18/2017
|
+1.25 / +3.19%
|
39.00
|
41.85
|
39.00
|
40.40
|
40.36
|
21.21
|
285,530
|
|
7/17/2017
|
-1.45 / -3.57%
|
40.50
|
40.50
|
39.00
|
39.15
|
39.69
|
20.56
|
286,440
|
|
7/14/2017
|
-0.30 / -0.73%
|
41.00
|
41.00
|
40.30
|
40.60
|
40.53
|
21.32
|
70,090
|
|
7/13/2017
|
-0.20 / -0.49%
|
41.10
|
41.10
|
38.45
|
40.90
|
40.70
|
21.48
|
145,810
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|