|
|
Closing price on 9/7/2016
|
|
| Open |
39.80 |
| High |
40.10 |
| Low |
39.50 |
| Volume |
148,560 |
| Split-adjusted Price |
16.02 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2016
|
+1.10 / +3.24%
|
34.90
|
35.00
|
33.90
|
35.00
|
34.41
|
14.13
|
36,470
|
|
|
8/5/2016
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.00
|
33.90
|
33.45
|
13.68
|
23,770
|
|
|
8/4/2016
|
-0.50 / -1.45%
|
34.40
|
34.80
|
33.90
|
33.90
|
34.18
|
13.68
|
33,180
|
|
|
8/3/2016
|
-0.30 / -0.86%
|
34.70
|
34.70
|
33.80
|
34.40
|
34.10
|
13.88
|
52,810
|
|
|
8/2/2016
|
-1.50 / -4.14%
|
36.00
|
36.00
|
34.50
|
34.70
|
35.03
|
14.00
|
85,820
|
|
|
8/1/2016
|
+1.10 / +3.13%
|
36.50
|
36.80
|
35.10
|
36.20
|
36.07
|
14.61
|
127,520
|
|
|
7/29/2016
|
+2.00 / +6.04%
|
33.20
|
35.40
|
33.20
|
35.10
|
34.75
|
14.17
|
250,390
|
|
|
7/28/2016
|
+0.90 / +2.80%
|
32.50
|
33.80
|
32.30
|
33.10
|
33.04
|
13.36
|
178,860
|
|
|
7/27/2016
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.50
|
32.20
|
32.17
|
13.00
|
9,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|