|
|
Closing price on 9/20/2016
|
|
| Open |
36.50 |
| High |
37.60 |
| Low |
36.40 |
| Volume |
287,060 |
| Split-adjusted Price |
18.02 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.80 / +2.20%
|
36.50
|
37.60
|
36.40
|
37.20
|
36.96
|
18.02
|
287,060
|
|
|
9/19/2016
|
+0.25 / +0.69%
|
36.00
|
36.60
|
36.00
|
36.40
|
36.31
|
17.63
|
221,620
|
|
|
9/16/2016
|
-0.35 / -0.96%
|
36.50
|
36.80
|
36.00
|
36.15
|
36.17
|
17.51
|
96,220
|
|
|
9/15/2016
|
+0.10 / +0.27%
|
36.80
|
36.80
|
36.10
|
36.50
|
36.35
|
17.68
|
28,910
|
|
|
9/14/2016
|
+0.90 / +2.54%
|
35.90
|
37.00
|
35.90
|
36.40
|
36.57
|
17.63
|
324,430
|
|
|
9/13/2016
|
+0.20 / +0.57%
|
35.10
|
35.90
|
34.85
|
35.50
|
35.33
|
17.19
|
74,750
|
|
|
9/12/2016
|
-0.70 / -1.94%
|
36.00
|
36.30
|
35.10
|
35.30
|
35.56
|
17.10
|
85,170
|
|
|
9/9/2016
|
+1.30 / +3.75%
|
34.80
|
36.20
|
34.80
|
36.00
|
35.72
|
17.43
|
150,400
|
|
|
9/8/2016
|
-5.00 / -12.59%
|
34.00
|
34.80
|
34.00
|
34.70
|
34.25
|
16.81
|
250,970
|
|
|
9/7/2016
|
+0.40 / +1.02%
|
39.80
|
40.10
|
39.50
|
39.70
|
39.79
|
16.02
|
148,560
|
|
|
9/6/2016
|
+0.40 / +1.03%
|
38.20
|
39.60
|
38.20
|
39.30
|
39.31
|
15.86
|
122,490
|
|
|
9/5/2016
|
-2.90 / -6.94%
|
41.60
|
41.60
|
38.90
|
38.90
|
39.76
|
15.70
|
678,580
|
|
|
9/1/2016
|
-0.20 / -0.48%
|
42.00
|
42.10
|
41.40
|
41.80
|
41.59
|
16.87
|
130,090
|
|
|
8/31/2016
|
+1.00 / +2.44%
|
40.80
|
42.40
|
40.80
|
42.00
|
41.74
|
16.95
|
182,430
|
|
|
8/30/2016
|
+0.90 / +2.24%
|
40.00
|
41.00
|
39.50
|
41.00
|
40.43
|
16.55
|
124,130
|
|
|
8/29/2016
|
-1.70 / -4.07%
|
42.00
|
42.00
|
40.00
|
40.10
|
40.86
|
16.18
|
277,400
|
|
|
8/26/2016
|
-1.40 / -3.24%
|
43.00
|
43.10
|
41.60
|
41.80
|
42.13
|
16.87
|
191,730
|
|
|
8/25/2016
|
-1.00 / -2.26%
|
44.50
|
44.50
|
42.80
|
43.20
|
43.57
|
17.43
|
168,140
|
|
|
8/24/2016
|
+0.20 / +0.45%
|
44.50
|
44.80
|
44.00
|
44.20
|
44.25
|
17.84
|
167,180
|
|
|
8/23/2016
|
-0.40 / -0.90%
|
44.60
|
45.20
|
43.00
|
44.00
|
44.10
|
17.76
|
117,980
|
|
|
8/22/2016
|
+2.30 / +5.46%
|
43.10
|
44.90
|
43.10
|
44.40
|
44.37
|
17.92
|
176,610
|
|
|
8/19/2016
|
+2.70 / +6.85%
|
39.70
|
42.10
|
39.40
|
42.10
|
41.54
|
16.99
|
237,930
|
|
|
8/18/2016
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.10
|
39.40
|
39.55
|
15.90
|
94,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|