|
Closing price on 3/16/2016
|
|
| Open |
29.00 |
| High |
30.40 |
| Low |
29.00 |
| Volume |
72,180 |
| Split-adjusted Price |
10.94 |
|
|
BFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
+0.90 / +3.10%
|
29.00
|
30.40
|
29.00
|
29.90
|
29.80
|
10.94
|
72,180
|
|
|
3/15/2016
|
-1.60 / -5.23%
|
30.40
|
31.00
|
29.00
|
29.00
|
30.01
|
10.61
|
101,120
|
|
|
3/14/2016
|
-0.80 / -2.55%
|
31.60
|
31.60
|
30.00
|
30.60
|
30.57
|
11.19
|
48,610
|
|
|
3/11/2016
|
+1.30 / +4.32%
|
30.30
|
31.50
|
29.80
|
31.40
|
30.59
|
11.48
|
162,710
|
|
|
3/10/2016
|
+1.20 / +4.15%
|
29.00
|
30.10
|
29.00
|
30.10
|
29.48
|
11.01
|
64,690
|
|
|
3/9/2016
|
+0.90 / +3.21%
|
27.90
|
29.00
|
27.90
|
28.90
|
28.48
|
10.57
|
44,910
|
|
|
3/8/2016
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.80
|
28.00
|
27.98
|
10.24
|
28,310
|
|
|
3/7/2016
|
-0.10 / -0.36%
|
28.00
|
28.00
|
26.20
|
27.90
|
27.27
|
10.20
|
1,650
|
|
|
3/4/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
28.00
|
27.96
|
10.24
|
10,800
|
|
|
3/3/2016
|
+0.40 / +1.45%
|
28.10
|
28.10
|
27.80
|
28.00
|
27.96
|
10.24
|
20,010
|
|
|
3/2/2016
|
-0.30 / -1.08%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.77
|
10.09
|
39,870
|
|
|
3/1/2016
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.80
|
27.90
|
27.92
|
10.20
|
21,130
|
|
|
2/29/2016
|
+0.50 / +1.82%
|
27.60
|
27.90
|
27.40
|
27.90
|
27.77
|
10.20
|
18,470
|
|
|
2/26/2016
|
-0.10 / -0.36%
|
27.40
|
27.90
|
26.30
|
27.40
|
27.49
|
10.02
|
6,730
|
|
|
2/25/2016
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.55
|
10.06
|
7,760
|
|
|
2/24/2016
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.60
|
10.09
|
22,140
|
|
|
2/23/2016
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.60
|
10.09
|
90,500
|
|
|
2/22/2016
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.52
|
10.06
|
22,350
|
|
|
2/19/2016
|
+0.30 / +1.09%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.85
|
10.17
|
199,230
|
|
|
2/18/2016
|
-0.50 / -1.79%
|
28.00
|
28.10
|
27.50
|
27.50
|
27.97
|
10.06
|
58,200
|
|
|
2/17/2016
|
+1.40 / +5.26%
|
26.60
|
28.30
|
26.60
|
28.00
|
27.70
|
10.24
|
95,440
|
|
|
2/16/2016
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.55
|
9.73
|
27,400
|
|
|
2/15/2016
|
0.00 / 0.00%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.33
|
9.69
|
53,550
|
|
|
2/5/2016
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.18
|
9.69
|
32,500
|
|
|
2/4/2016
|
+0.90 / +3.52%
|
26.00
|
26.70
|
26.00
|
26.50
|
26.34
|
9.69
|
37,780
|
|
|
2/3/2016
|
+0.70 / +2.81%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.40
|
9.36
|
49,560
|
|
|
2/2/2016
|
-0.30 / -1.19%
|
25.00
|
25.10
|
24.90
|
24.90
|
24.98
|
9.11
|
12,610
|
|
|
2/1/2016
|
-0.20 / -0.79%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.00
|
9.22
|
17,800
|
|
|
1/29/2016
|
-0.20 / -0.78%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.20
|
9.29
|
11,900
|
|
|
1/28/2016
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.00
|
25.60
|
25.11
|
9.36
|
12,830
|
|
|