|
Closing price on 8/4/2017
|
|
| Open |
43.00 |
| High |
43.30 |
| Low |
42.00 |
| Volume |
207,500 |
| Split-adjusted Price |
22.37 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2017
|
+0.75 / +1.86%
|
40.50
|
41.35
|
40.50
|
41.10
|
41.03
|
21.58
|
246,960
|
|
|
7/11/2017
|
+0.75 / +1.89%
|
39.90
|
40.70
|
39.60
|
40.35
|
40.03
|
21.19
|
313,420
|
|
|
7/10/2017
|
0.00 / 0.00%
|
39.60
|
40.50
|
39.50
|
39.60
|
39.79
|
20.79
|
359,800
|
|
|
7/7/2017
|
-1.10 / -2.70%
|
40.60
|
40.80
|
39.60
|
39.60
|
40.21
|
20.79
|
219,670
|
|
|
7/6/2017
|
+0.10 / +0.25%
|
40.90
|
40.90
|
39.90
|
40.70
|
40.39
|
21.37
|
222,640
|
|
|
7/5/2017
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.45
|
40.60
|
40.61
|
21.32
|
89,980
|
|
|
7/4/2017
|
-0.40 / -0.98%
|
40.90
|
41.35
|
40.30
|
40.60
|
40.65
|
21.32
|
181,730
|
|
|
7/3/2017
|
-0.50 / -1.20%
|
41.50
|
41.60
|
40.95
|
41.00
|
41.14
|
21.53
|
147,920
|
|
|
6/30/2017
|
0.00 / 0.00%
|
41.95
|
42.00
|
41.25
|
41.50
|
41.50
|
21.79
|
79,790
|
|
|
6/29/2017
|
-0.20 / -0.48%
|
41.70
|
42.30
|
41.20
|
41.50
|
41.43
|
21.79
|
123,880
|
|
|
6/28/2017
|
+0.60 / +1.46%
|
41.10
|
42.20
|
41.00
|
41.70
|
41.58
|
21.90
|
146,360
|
|
|
6/27/2017
|
0.00 / 0.00%
|
41.10
|
41.70
|
40.80
|
41.10
|
41.20
|
21.58
|
177,220
|
|
|
6/26/2017
|
-1.70 / -3.97%
|
42.80
|
42.80
|
41.00
|
41.10
|
41.64
|
21.58
|
310,580
|
|
|