Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/10/2021	+0.45 / +1.30%	34.70	35.60	34.70	35.15	35.00	27.27	207,700
12/9/2021	+0.25 / +0.73%	34.45	35.00	34.30	34.70	34.61	26.92	179,300
12/8/2021	-0.15 / -0.43%	34.90	34.90	33.80	34.45	34.39	26.73	176,900
12/7/2021	+1.10 / +3.28%	34.30	34.60	33.30	34.60	33.79	26.85	404,800
12/6/2021	-2.50 / -6.94%	35.20	35.95	33.50	33.50	34.35	25.99	699,100
12/3/2021	-2.00 / -5.26%	38.30	38.30	35.60	36.00	36.77	27.93	513,000
12/2/2021	+0.15 / +0.40%	38.50	38.50	37.95	38.00	38.10	29.48	694,100
12/1/2021	+1.15 / +3.13%	36.70	38.45	36.70	37.85	37.75	29.37	1,075,100
11/30/2021	+0.55 / +1.52%	36.20	37.50	36.20	36.70	36.95	28.48	751,000
11/29/2021	+0.05 / +0.14%	34.70	36.30	34.70	36.15	35.77	28.05	360,400
11/26/2021	+0.20 / +0.56%	35.90	37.00	35.65	36.10	36.15	28.01	601,000
11/25/2021	-0.05 / -0.14%	36.85	36.85	35.00	35.90	35.95	27.85	554,800
11/24/2021	-0.75 / -2.04%	36.85	37.50	35.50	35.95	36.05	27.89	574,800
11/23/2021	+1.20 / +3.38%	34.00	37.00	34.00	36.70	35.34	28.48	574,800

<<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%