|
Closing price on 8/29/2018
|
|
Open |
26.80 |
High |
27.50 |
Low |
26.80 |
Volume |
374,160 |
Split-adjusted Price |
15.92 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2018
|
+0.45 / +1.68%
|
26.80
|
27.50
|
26.80
|
27.25
|
27.17
|
15.92
|
374,160
|
|
8/28/2018
|
0.00 / 0.00%
|
26.10
|
26.80
|
26.10
|
26.80
|
26.62
|
15.66
|
14,540
|
|
8/27/2018
|
+0.90 / +3.47%
|
25.90
|
26.80
|
25.90
|
26.80
|
26.41
|
15.66
|
42,680
|
|
8/24/2018
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.90
|
25.90
|
26.11
|
15.13
|
10,150
|
|
8/23/2018
|
+0.20 / +0.78%
|
25.30
|
26.30
|
25.30
|
26.00
|
25.62
|
15.19
|
59,100
|
|
8/22/2018
|
-0.30 / -1.15%
|
26.00
|
26.30
|
25.80
|
25.80
|
25.97
|
15.08
|
26,180
|
|
8/21/2018
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.80
|
26.10
|
26.02
|
15.25
|
21,980
|
|
8/20/2018
|
-0.20 / -0.77%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.93
|
15.13
|
9,990
|
|
8/17/2018
|
0.00 / 0.00%
|
26.10
|
26.25
|
26.00
|
26.10
|
26.06
|
15.25
|
10,590
|
|
8/16/2018
|
+0.20 / +0.77%
|
26.00
|
26.10
|
25.80
|
26.10
|
25.95
|
15.25
|
13,180
|
|
8/15/2018
|
-0.20 / -0.77%
|
25.95
|
26.20
|
25.80
|
25.90
|
25.97
|
15.13
|
22,490
|
|
8/14/2018
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.90
|
26.10
|
25.93
|
15.25
|
24,870
|
|
8/13/2018
|
0.00 / 0.00%
|
25.85
|
26.00
|
25.80
|
25.90
|
25.89
|
15.13
|
28,040
|
|
8/10/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.85
|
25.90
|
25.88
|
15.13
|
2,280
|
|
8/9/2018
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.90
|
25.90
|
25.99
|
15.13
|
5,540
|
|
8/8/2018
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.90
|
26.10
|
26.07
|
15.25
|
3,490
|
|
8/7/2018
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.08
|
15.19
|
7,400
|
|
8/6/2018
|
+0.10 / +0.39%
|
25.95
|
26.30
|
25.95
|
26.00
|
25.99
|
15.19
|
40,090
|
|
8/3/2018
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.65
|
25.90
|
25.69
|
15.13
|
10,080
|
|
8/2/2018
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.84
|
15.08
|
40,750
|
|
8/1/2018
|
-0.20 / -0.77%
|
26.00
|
26.90
|
25.70
|
25.80
|
25.84
|
15.08
|
9,480
|
|
7/31/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.80
|
26.00
|
25.94
|
15.19
|
45,920
|
|
7/30/2018
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.95
|
15.19
|
17,610
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|