Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2018	-0.20 / -0.74%	27.10	27.40	27.00	27.00	27.17	15.78	29,850
10/9/2018	0.00 / 0.00%	27.45	27.45	27.10	27.20	27.18	15.89	21,410
10/8/2018	-0.30 / -1.09%	27.50	27.50	27.15	27.20	27.36	15.89	16,230
10/5/2018	-0.40 / -1.43%	27.60	27.95	27.00	27.50	27.19	16.07	75,030
10/4/2018	+0.40 / +1.45%	27.50	27.90	27.50	27.90	27.68	16.30	45,480
10/3/2018	+0.20 / +0.73%	27.80	27.80	27.45	27.50	27.57	16.07	35,400
10/2/2018	-0.30 / -1.09%	27.60	27.60	27.30	27.30	27.43	15.95	29,200
10/1/2018	+0.20 / +0.73%	27.40	27.95	27.40	27.60	27.62	16.13	63,500
9/28/2018	-0.40 / -1.44%	27.80	27.80	27.40	27.40	27.60	16.01	58,220
9/27/2018	+0.10 / +0.36%	28.30	28.30	27.70	27.80	27.97	16.24	32,360
9/26/2018	+0.50 / +1.84%	27.20	27.70	27.10	27.70	27.41	16.19	70,590
9/25/2018	+0.20 / +0.74%	27.00	27.25	27.00	27.20	27.16	15.89	32,920
9/24/2018	+0.15 / +0.56%	26.85	27.10	26.85	27.00	27.00	15.78	17,630
9/21/2018	-0.45 / -1.65%	27.45	27.45	26.85	26.85	26.94	15.69	65,780
9/20/2018	+0.40 / +1.49%	27.00	27.30	26.50	27.30	26.85	15.95	46,000
9/19/2018	-0.60 / -2.18%	27.65	27.65	26.90	26.90	27.06	15.72	30,670
9/18/2018	-0.15 / -0.54%	27.65	27.85	27.00	27.50	27.23	16.07	23,030
9/17/2018	+0.90 / +3.36%	26.95	27.70	26.80	27.65	27.36	16.16	58,520
9/14/2018	+0.45 / +1.71%	26.20	27.20	26.20	26.75	26.52	15.63	76,910
9/13/2018	0.00 / 0.00%	26.30	26.50	26.20	26.30	26.32	15.37	35,870
9/12/2018	-0.10 / -0.38%	26.85	26.85	26.00	26.30	26.16	15.37	35,630
9/11/2018	+0.20 / +0.76%	26.20	26.40	26.05	26.40	26.30	15.43	23,310
9/10/2018	-0.35 / -1.32%	27.95	27.95	26.20	26.20	26.36	15.31	7,930
9/7/2018	-0.45 / -1.67%	26.50	27.30	26.25	26.55	26.44	15.51	21,630
9/6/2018	-0.30 / -1.10%	27.30	27.30	26.50	27.00	26.65	15.78	152,590
9/5/2018	-0.20 / -0.73%	27.90	27.90	26.60	27.30	27.06	15.95	16,960
9/4/2018	-1.10 / -3.85%	28.60	28.60	27.40	27.50	27.57	16.07	15,450
8/31/2018	-0.20 / -0.69%	28.80	29.35	28.60	28.60	28.83	16.71	43,490
8/30/2018	+1.55 / +5.69%	27.25	28.90	27.25	28.80	28.15	16.83	69,840
8/29/2018	+0.45 / +1.68%	26.80	27.50	26.80	27.25	27.17	15.92	374,160

<<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%