|
Closing price on 11/16/2016
|
|
| Open |
36.45 |
| High |
36.45 |
| Low |
36.10 |
| Volume |
89,110 |
| Split-adjusted Price |
17.42 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
0.00 / 0.00%
|
36.45
|
36.45
|
36.10
|
36.45
|
36.29
|
17.42
|
89,110
|
|
|
11/15/2016
|
0.00 / 0.00%
|
36.55
|
36.60
|
36.25
|
36.45
|
36.48
|
17.42
|
83,750
|
|
|
11/14/2016
|
0.00 / 0.00%
|
36.40
|
36.60
|
36.30
|
36.45
|
36.51
|
17.42
|
151,950
|
|
|
11/11/2016
|
+0.15 / +0.41%
|
36.30
|
36.60
|
35.80
|
36.45
|
36.38
|
17.42
|
155,550
|
|
|
11/10/2016
|
+0.90 / +2.54%
|
35.60
|
36.40
|
35.60
|
36.30
|
36.11
|
17.35
|
130,640
|
|
|
11/9/2016
|
-0.40 / -1.12%
|
35.80
|
35.80
|
34.50
|
35.40
|
35.38
|
16.92
|
186,020
|
|
|
11/8/2016
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.70
|
35.80
|
35.87
|
17.11
|
349,860
|
|
|
11/7/2016
|
+1.50 / +4.37%
|
34.90
|
35.80
|
34.90
|
35.80
|
35.46
|
17.11
|
188,570
|
|
|
11/4/2016
|
-0.30 / -0.87%
|
34.80
|
34.80
|
34.30
|
34.30
|
34.54
|
16.39
|
45,020
|
|
|
11/3/2016
|
0.00 / 0.00%
|
33.90
|
34.60
|
33.90
|
34.60
|
34.30
|
16.54
|
91,980
|
|
|
11/2/2016
|
0.00 / 0.00%
|
34.70
|
34.90
|
34.30
|
34.60
|
34.57
|
16.54
|
138,030
|
|
|
11/1/2016
|
-0.10 / -0.29%
|
34.60
|
34.80
|
34.00
|
34.60
|
34.48
|
16.54
|
70,010
|
|
|
10/31/2016
|
+0.40 / +1.17%
|
34.40
|
35.20
|
34.30
|
34.70
|
34.68
|
16.59
|
134,100
|
|
|
10/28/2016
|
+0.80 / +2.39%
|
34.20
|
34.70
|
33.60
|
34.30
|
34.23
|
16.39
|
222,900
|
|
|
10/27/2016
|
+0.50 / +1.52%
|
33.00
|
33.90
|
32.90
|
33.50
|
33.34
|
16.01
|
165,110
|
|
|
10/26/2016
|
-0.60 / -1.79%
|
33.90
|
33.90
|
32.90
|
33.00
|
33.30
|
15.77
|
156,930
|
|
|
10/25/2016
|
-0.50 / -1.47%
|
34.20
|
34.20
|
33.00
|
33.60
|
33.35
|
16.06
|
176,130
|
|
|
10/24/2016
|
-0.90 / -2.57%
|
34.90
|
35.05
|
34.05
|
34.10
|
34.42
|
16.30
|
113,390
|
|
|
10/21/2016
|
-0.80 / -2.23%
|
35.50
|
35.50
|
34.85
|
35.00
|
35.16
|
16.73
|
227,980
|
|
|
10/20/2016
|
-0.50 / -1.38%
|
36.40
|
36.40
|
35.80
|
35.80
|
36.02
|
17.11
|
88,530
|
|
|
10/19/2016
|
+0.20 / +0.55%
|
36.10
|
36.40
|
36.00
|
36.30
|
36.28
|
17.35
|
105,570
|
|
|
10/18/2016
|
-0.40 / -1.10%
|
36.40
|
36.40
|
36.00
|
36.10
|
36.15
|
17.26
|
82,720
|
|
|
10/17/2016
|
-0.30 / -0.82%
|
36.50
|
36.60
|
36.00
|
36.50
|
36.33
|
17.45
|
14,780
|
|
|
10/14/2016
|
-0.60 / -1.60%
|
37.40
|
37.50
|
36.60
|
36.80
|
36.95
|
17.59
|
35,260
|
|
|
10/13/2016
|
+0.90 / +2.47%
|
36.60
|
37.40
|
36.30
|
37.40
|
36.94
|
17.88
|
46,130
|
|
|
10/12/2016
|
+0.50 / +1.39%
|
36.10
|
37.00
|
36.10
|
36.50
|
36.58
|
17.45
|
39,970
|
|
|
10/11/2016
|
-0.10 / -0.28%
|
36.10
|
36.90
|
35.50
|
36.00
|
35.95
|
17.21
|
105,250
|
|
|
10/10/2016
|
-0.40 / -1.10%
|
36.40
|
37.00
|
36.10
|
36.10
|
36.54
|
17.26
|
98,320
|
|
|
10/7/2016
|
-1.10 / -2.93%
|
37.60
|
37.60
|
36.10
|
36.50
|
36.79
|
17.45
|
199,960
|
|
|
10/6/2016
|
-0.20 / -0.53%
|
37.60
|
38.15
|
37.60
|
37.60
|
37.78
|
17.97
|
108,900
|
|
|