Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2018	+0.50 / +1.59%	32.00	32.35	31.55	32.00	31.91	17.76	280,640
1/29/2018	-2.00 / -5.97%	33.10	33.30	31.50	31.50	32.00	17.48	605,370
1/26/2018	+0.60 / +1.82%	32.95	33.90	32.90	33.50	33.20	18.59	231,630
1/25/2018	-0.80 / -2.37%	34.15	34.15	32.80	32.90	33.07	18.26	361,490
1/22/2018	-0.30 / -0.88%	34.00	34.50	33.40	33.70	33.65	18.70	151,180
1/19/2018	-0.60 / -1.73%	34.60	34.95	33.80	34.00	34.08	18.87	276,800
1/18/2018	-0.30 / -0.86%	34.90	35.00	33.80	34.60	34.42	19.20	217,440
1/17/2018	-1.10 / -3.06%	36.00	36.00	34.90	34.90	35.48	19.37	199,400
1/16/2018	-0.50 / -1.37%	36.35	36.50	35.50	36.00	36.03	19.98	192,470
1/15/2018	+0.80 / +2.24%	35.75	36.70	35.20	36.50	36.22	20.26	159,170
1/12/2018	-0.50 / -1.38%	35.95	36.45	35.60	35.70	35.98	19.81	302,360
1/11/2018	+1.00 / +2.84%	35.20	36.20	34.60	36.20	35.76	20.09	439,110
1/10/2018	-0.05 / -0.14%	35.00	35.40	34.90	35.20	35.12	19.54	192,790
1/9/2018	+0.45 / +1.29%	35.30	35.45	34.80	35.25	35.13	19.56	247,820
1/8/2018	+0.60 / +1.75%	34.20	35.50	34.00	34.80	34.61	19.31	284,520
1/5/2018	+1.20 / +3.64%	33.20	34.50	33.20	34.20	34.12	18.98	299,510
1/4/2018	+0.05 / +0.15%	32.95	33.30	32.85	33.00	32.96	18.31	153,380
1/3/2018	-0.35 / -1.05%	33.30	33.30	32.70	32.95	32.98	18.29	445,620
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

<<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%