Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2018	-0.35 / -1.04%	33.95	33.95	33.30	33.30	33.37	18.48	182,570
12/29/2017	+0.05 / +0.15%	33.70	33.75	33.50	33.65	33.60	18.68	109,810
12/28/2017	-0.25 / -0.74%	33.95	33.95	33.40	33.60	33.56	18.65	98,990
12/27/2017	-0.15 / -0.44%	34.00	34.20	33.80	33.85	33.91	18.79	97,320
12/26/2017	0.00 / 0.00%	33.85	34.20	33.80	34.00	33.97	18.87	107,230
12/25/2017	-0.60 / -1.73%	34.40	34.40	33.70	34.00	33.92	18.87	104,610
12/22/2017	+0.10 / +0.29%	34.85	35.50	34.35	34.60	34.94	19.20	235,760
12/21/2017	+1.20 / +3.60%	33.35	34.90	33.20	34.50	33.96	19.15	143,270
12/20/2017	-0.10 / -0.30%	33.40	33.55	33.20	33.30	33.27	18.48	104,120
12/19/2017	-0.35 / -1.04%	33.90	34.00	33.30	33.40	33.60	18.54	83,680
12/18/2017	+0.35 / +1.05%	33.20	34.00	33.20	33.75	33.54	18.73	77,500
12/15/2017	+0.20 / +0.60%	33.60	33.80	33.00	33.40	33.41	18.54	90,750
12/14/2017	-0.30 / -0.90%	33.50	33.80	32.95	33.20	33.25	18.43	145,160
12/13/2017	-0.40 / -1.18%	33.90	33.90	33.50	33.50	33.67	18.59	61,960
12/12/2017	0.00 / 0.00%	34.00	34.00	32.50	33.90	33.63	18.81	116,550
12/11/2017	-0.30 / -0.88%	34.20	34.50	33.90	33.90	34.04	18.81	138,090
12/8/2017	+0.15 / +0.44%	34.05	34.60	34.00	34.20	34.24	18.98	266,400
12/7/2017	-0.15 / -0.44%	34.20	34.40	34.00	34.05	34.17	18.90	234,780
12/6/2017	-0.05 / -0.15%	33.95	34.35	33.80	34.20	34.06	18.98	197,180
12/5/2017	+0.75 / +2.24%	33.70	34.30	33.70	34.25	34.08	19.01	353,160
12/4/2017	-1.00 / -2.90%	34.50	34.50	33.50	33.50	33.90	18.59	661,230
12/1/2017	+0.10 / +0.29%	34.40	34.50	33.80	34.50	34.11	19.15	283,150
11/30/2017	-0.45 / -1.29%	34.85	35.00	34.40	34.40	34.60	19.09	183,080
11/29/2017	+0.95 / +2.80%	33.90	34.90	33.90	34.85	34.30	19.34	271,670
11/28/2017	+0.10 / +0.30%	33.80	35.10	33.80	33.90	34.27	18.81	326,740
11/27/2017	-0.50 / -1.46%	33.90	34.20	33.80	33.80	33.94	18.76	152,330
11/24/2017	-0.70 / -2.00%	34.50	34.55	33.70	34.30	34.11	19.04	329,290
11/23/2017	-2.15 / -5.79%	35.10	35.50	34.70	35.00	34.97	19.42	83,100
11/22/2017	0.00 / 0.00%	37.15	37.50	36.90	37.15	37.14	19.51	266,090
11/21/2017	0.00 / 0.00%	37.15	37.50	36.90	37.15	37.13	19.51	128,230

<<Previous 30 days Next 30 days>>

BFC News

28/11	BFC: Plan for the 1st cash dividend payment in 2024
30/10	BFC: BOD resolution dated October 29, 2024
22/08	BFC: 2024 AGM resolution
07/08	BFC: Decision on tax penalty
18/07	BFC: BOD resolution dated July 16, 2024

More News

Related Companies

	Volume	Price	Change
AVG	70,700	27.00	-1.46%
BT1	0	13.80	0.00%
CPC	200	18.10	-0.55%
DCM	3,753,900	36.90	-0.14%
DHB	200	8.70	3.57%
DOC	0	10.00	0.00%
DPM	3,649,100	35.35	0.43%