|
Closing price on 9/27/2017
|
|
Open |
40.90 |
High |
40.90 |
Low |
40.20 |
Volume |
41,150 |
Split-adjusted Price |
21.29 |
|
|
BFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2017
|
-0.15 / -0.37%
|
40.90
|
40.90
|
40.20
|
40.55
|
40.49
|
21.29
|
41,150
|
|
9/26/2017
|
-0.05 / -0.12%
|
40.75
|
40.95
|
40.60
|
40.70
|
40.78
|
21.37
|
74,280
|
|
9/25/2017
|
-0.05 / -0.12%
|
41.50
|
41.50
|
40.60
|
40.75
|
40.71
|
21.40
|
34,930
|
|
9/22/2017
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.70
|
40.80
|
40.78
|
21.42
|
103,840
|
|
9/21/2017
|
-0.20 / -0.49%
|
41.10
|
41.40
|
40.80
|
40.80
|
40.85
|
21.42
|
44,600
|
|
9/20/2017
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.70
|
41.00
|
40.88
|
21.53
|
47,950
|
|
9/19/2017
|
+0.20 / +0.49%
|
40.60
|
41.40
|
40.60
|
41.00
|
40.90
|
21.53
|
131,990
|
|
9/18/2017
|
-0.40 / -0.97%
|
41.50
|
41.50
|
40.60
|
40.80
|
40.81
|
21.42
|
59,060
|
|
9/15/2017
|
-0.50 / -1.20%
|
41.80
|
41.80
|
41.00
|
41.20
|
41.27
|
21.63
|
121,860
|
|
9/14/2017
|
+1.70 / +4.25%
|
40.25
|
41.70
|
40.00
|
41.70
|
41.12
|
21.90
|
256,610
|
|
9/13/2017
|
0.00 / 0.00%
|
40.00
|
40.35
|
39.80
|
40.00
|
39.96
|
21.00
|
106,720
|
|
9/12/2017
|
-0.10 / -0.25%
|
40.20
|
40.30
|
39.85
|
40.00
|
40.02
|
21.00
|
59,440
|
|
9/11/2017
|
+0.20 / +0.50%
|
39.60
|
40.20
|
39.60
|
40.10
|
39.91
|
21.06
|
40,440
|
|
9/8/2017
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.90
|
39.90
|
39.98
|
20.95
|
35,890
|
|
9/7/2017
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.90
|
40.00
|
40.09
|
21.00
|
96,290
|
|
9/6/2017
|
-0.10 / -0.25%
|
40.10
|
40.15
|
39.80
|
40.00
|
39.97
|
21.00
|
127,040
|
|
9/5/2017
|
+0.05 / +0.12%
|
40.05
|
40.40
|
40.05
|
40.10
|
40.16
|
21.06
|
57,890
|
|
9/1/2017
|
-0.15 / -0.37%
|
40.30
|
40.35
|
40.05
|
40.05
|
40.17
|
21.03
|
108,370
|
|
8/31/2017
|
-0.30 / -0.74%
|
40.35
|
40.50
|
40.20
|
40.20
|
40.30
|
21.11
|
208,810
|
|
8/30/2017
|
+0.10 / +0.25%
|
40.50
|
41.30
|
40.30
|
40.50
|
40.48
|
21.27
|
184,600
|
|
8/29/2017
|
-0.10 / -0.25%
|
40.30
|
40.55
|
40.30
|
40.40
|
40.47
|
21.21
|
61,040
|
|
8/28/2017
|
0.00 / 0.00%
|
40.30
|
40.55
|
40.20
|
40.50
|
40.37
|
21.27
|
93,570
|
|
8/25/2017
|
+0.05 / +0.12%
|
40.50
|
40.65
|
40.40
|
40.50
|
40.50
|
21.27
|
113,380
|
|
8/24/2017
|
-0.15 / -0.37%
|
40.00
|
40.75
|
40.00
|
40.45
|
40.47
|
21.24
|
28,910
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|