|
Closing price on 8/7/2018
|
|
| Open |
26.00 |
| High |
26.30 |
| Low |
25.90 |
| Volume |
7,400 |
| Split-adjusted Price |
14.17 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2018
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.08
|
14.17
|
7,400
|
|
|
8/6/2018
|
+0.10 / +0.39%
|
25.95
|
26.30
|
25.95
|
26.00
|
25.99
|
14.17
|
40,090
|
|
|
8/3/2018
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.65
|
25.90
|
25.69
|
14.12
|
10,080
|
|
|
8/2/2018
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.84
|
14.07
|
40,750
|
|
|
8/1/2018
|
-0.20 / -0.77%
|
26.00
|
26.90
|
25.70
|
25.80
|
25.84
|
14.07
|
9,480
|
|
|
7/31/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.80
|
26.00
|
25.94
|
14.17
|
45,920
|
|
|
7/30/2018
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.95
|
14.17
|
17,610
|
|
|
7/27/2018
|
-0.10 / -0.38%
|
26.90
|
26.90
|
25.20
|
25.90
|
25.64
|
14.12
|
27,300
|
|
|
7/26/2018
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.50
|
26.00
|
25.59
|
14.17
|
5,940
|
|
|
7/25/2018
|
+0.30 / +1.16%
|
25.90
|
26.80
|
25.90
|
26.20
|
26.15
|
14.28
|
2,830
|
|
|
7/24/2018
|
-1.10 / -4.07%
|
25.80
|
27.05
|
25.80
|
25.90
|
26.09
|
14.12
|
460
|
|
|
7/23/2018
|
+1.50 / +5.88%
|
25.50
|
27.25
|
25.35
|
27.00
|
25.86
|
14.72
|
77,060
|
|
|
7/20/2018
|
-0.30 / -1.16%
|
25.15
|
25.70
|
25.00
|
25.50
|
25.62
|
13.90
|
8,080
|
|
|
7/19/2018
|
-0.10 / -0.39%
|
25.95
|
25.95
|
25.60
|
25.80
|
25.82
|
14.07
|
6,120
|
|
|
7/18/2018
|
+0.70 / +2.78%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.28
|
14.12
|
25,000
|
|
|
7/17/2018
|
0.00 / 0.00%
|
24.70
|
25.30
|
24.70
|
25.20
|
25.25
|
13.74
|
33,120
|
|
|
7/16/2018
|
+0.30 / +1.20%
|
25.30
|
25.30
|
24.70
|
25.20
|
24.95
|
13.74
|
23,370
|
|
|
7/13/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
24.90
|
24.45
|
13.57
|
53,160
|
|
|
7/12/2018
|
+0.10 / +0.40%
|
24.85
|
24.95
|
24.60
|
24.90
|
24.74
|
13.57
|
11,560
|
|
|
7/11/2018
|
-0.40 / -1.59%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.93
|
13.52
|
21,340
|
|
|
7/10/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.09
|
13.74
|
8,450
|
|
|
7/9/2018
|
+0.45 / +1.82%
|
24.55
|
25.85
|
24.55
|
25.20
|
25.18
|
13.74
|
14,020
|
|
|
7/6/2018
|
+0.05 / +0.20%
|
24.70
|
25.00
|
24.00
|
24.75
|
24.36
|
13.49
|
64,400
|
|
|
7/5/2018
|
-1.00 / -3.89%
|
25.70
|
25.70
|
24.70
|
24.70
|
25.31
|
13.47
|
32,590
|
|
|
7/4/2018
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.00
|
25.70
|
25.48
|
14.01
|
38,610
|
|
|
7/3/2018
|
0.00 / 0.00%
|
25.80
|
27.00
|
25.00
|
25.80
|
25.17
|
14.07
|
18,040
|
|
|
7/2/2018
|
-1.20 / -4.44%
|
27.00
|
27.00
|
25.50
|
25.80
|
26.02
|
14.07
|
24,790
|
|
|
6/29/2018
|
-0.60 / -2.17%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.02
|
14.72
|
12,030
|
|
|
6/28/2018
|
+0.05 / +0.18%
|
27.80
|
27.80
|
27.00
|
27.60
|
27.26
|
15.05
|
5,210
|
|
|
6/27/2018
|
-0.25 / -0.90%
|
27.75
|
27.85
|
27.50
|
27.55
|
27.67
|
15.02
|
32,020
|
|
|