Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2022	-1.70 / -6.20%	27.40	27.40	25.55	25.70	26.27	19.94	130,700
1/21/2022	-0.70 / -2.49%	28.10	28.10	27.30	27.40	27.54	21.26	92,000
1/20/2022	+0.60 / +2.18%	27.55	28.25	27.00	28.10	27.85	21.80	85,100
1/19/2022	+0.80 / +3.00%	28.45	28.45	27.10	27.50	27.81	21.34	172,300
1/18/2022	-0.30 / -1.11%	26.90	26.90	25.15	26.70	25.86	20.72	351,100
1/17/2022	-2.00 / -6.90%	29.00	29.05	27.00	27.00	27.77	20.95	349,600
1/14/2022	-0.80 / -2.68%	29.50	29.70	29.00	29.00	29.23	22.50	156,600
1/13/2022	-0.70 / -2.30%	30.80	30.80	29.70	29.80	30.09	23.12	168,500
1/12/2022	+0.45 / +1.50%	29.20	31.00	29.00	30.50	29.88	23.66	219,900
1/11/2022	-0.65 / -2.12%	30.60	30.90	30.00	30.05	30.43	23.32	261,700
1/10/2022	-1.40 / -4.36%	32.10	32.15	30.20	30.70	31.06	23.82	635,000
1/7/2022	-0.70 / -2.13%	32.50	32.80	32.10	32.10	32.37	24.91	349,000
1/6/2022	-0.60 / -1.80%	32.75	33.40	32.75	32.80	32.94	25.45	290,400
1/5/2022	-0.05 / -0.15%	33.90	34.00	33.25	33.40	33.48	25.91	330,200
1/4/2022	+0.75 / +2.29%	32.80	33.90	32.80	33.45	33.33	25.95	189,500
12/31/2021	+0.50 / +1.55%	32.90	33.00	32.40	32.70	32.68	25.37	199,800
12/30/2021	-0.80 / -2.42%	33.10	33.15	31.60	32.20	32.32	24.98	585,500
12/29/2021	-0.60 / -1.79%	33.60	33.95	32.90	33.00	33.22	25.60	514,200
12/28/2021	-0.40 / -1.18%	34.05	34.15	33.55	33.60	33.78	26.07	290,400
12/27/2021	+0.15 / +0.44%	33.90	34.55	33.60	34.00	33.82	26.38	209,300
12/24/2021	-0.60 / -1.74%	34.20	34.70	33.80	33.85	34.07	26.26	393,300
12/23/2021	-0.85 / -2.41%	35.30	35.75	33.30	34.45	34.89	26.73	364,200
12/22/2021	-0.90 / -2.49%	37.50	37.50	35.30	35.30	36.08	27.39	309,600
12/21/2021	+1.15 / +3.28%	35.10	37.20	35.10	36.20	36.28	28.09	564,300
12/20/2021	-0.55 / -1.54%	35.50	35.95	35.00	35.05	35.36	27.20	284,500
12/17/2021	-0.20 / -0.56%	35.50	36.50	35.00	35.60	35.40	27.62	391,200
12/16/2021	-0.30 / -0.83%	36.10	36.15	35.55	35.80	35.72	27.78	204,700
12/15/2021	+0.10 / +0.28%	36.00	36.70	36.00	36.10	36.44	28.01	425,000
12/14/2021	+0.55 / +1.55%	35.50	36.50	34.50	36.00	35.78	27.93	444,700
12/13/2021	+0.30 / +0.85%	35.30	35.90	35.30	35.45	35.48	27.51	240,400

<<Previous 30 days Next 30 days>>

BFC News

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
09/07	BFC: BFC signs Auditing Contract

More News

Related Companies

	Volume	Price	Change
AVG	5,000	25.80	3.20%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DCM	1,173,900	36.70	-0.14%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%