Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2016	+0.20 / +0.55%	36.10	36.40	36.00	36.30	36.28	17.58	105,570
10/18/2016	-0.40 / -1.10%	36.40	36.40	36.00	36.10	36.15	17.48	82,720
10/17/2016	-0.30 / -0.82%	36.50	36.60	36.00	36.50	36.33	17.68	14,780
10/14/2016	-0.60 / -1.60%	37.40	37.50	36.60	36.80	36.95	17.82	35,260
10/13/2016	+0.90 / +2.47%	36.60	37.40	36.30	37.40	36.94	18.11	46,130
10/12/2016	+0.50 / +1.39%	36.10	37.00	36.10	36.50	36.58	17.68	39,970
10/11/2016	-0.10 / -0.28%	36.10	36.90	35.50	36.00	35.95	17.43	105,250
10/10/2016	-0.40 / -1.10%	36.40	37.00	36.10	36.10	36.54	17.48	98,320
10/7/2016	-1.10 / -2.93%	37.60	37.60	36.10	36.50	36.79	17.68	199,960
10/6/2016	-0.20 / -0.53%	37.60	38.15	37.60	37.60	37.78	18.21	108,900
10/5/2016	-0.10 / -0.26%	37.90	38.50	37.70	37.80	37.91	18.31	77,290
10/4/2016	+0.10 / +0.26%	37.80	38.60	37.50	37.90	38.08	18.36	249,760
10/3/2016	-1.00 / -2.58%	38.60	38.80	37.50	37.80	37.94	18.31	178,760
9/30/2016	+0.20 / +0.52%	38.30	39.00	38.20	38.80	38.51	18.79	116,230
9/29/2016	-0.60 / -1.53%	40.00	40.00	38.60	38.60	39.19	18.69	137,570
9/28/2016	+1.90 / +5.09%	37.30	39.20	37.30	39.20	38.77	18.98	529,190
9/27/2016	0.00 / 0.00%	37.30	37.30	36.80	37.30	37.03	18.06	173,430
9/26/2016	0.00 / 0.00%	37.40	37.40	36.95	37.30	37.18	18.06	97,420
9/23/2016	-0.20 / -0.53%	37.50	37.50	37.00	37.30	37.08	18.06	179,080
9/22/2016	+0.10 / +0.27%	37.50	37.50	37.00	37.50	37.28	18.16	122,010
9/21/2016	+0.20 / +0.54%	37.60	37.90	36.80	37.40	37.31	18.11	161,740
9/20/2016	+0.80 / +2.20%	36.50	37.60	36.40	37.20	36.96	18.02	287,060
9/19/2016	+0.25 / +0.69%	36.00	36.60	36.00	36.40	36.31	17.63	221,620
9/16/2016	-0.35 / -0.96%	36.50	36.80	36.00	36.15	36.17	17.51	96,220
9/15/2016	+0.10 / +0.27%	36.80	36.80	36.10	36.50	36.35	17.68	28,910
9/14/2016	+0.90 / +2.54%	35.90	37.00	35.90	36.40	36.57	17.63	324,430
9/13/2016	+0.20 / +0.57%	35.10	35.90	34.85	35.50	35.33	17.19	74,750
9/12/2016	-0.70 / -1.94%	36.00	36.30	35.10	35.30	35.56	17.10	85,170
9/9/2016	+1.30 / +3.75%	34.80	36.20	34.80	36.00	35.72	17.43	150,400
9/8/2016	-5.00 / -12.59%	34.00	34.80	34.00	34.70	34.25	16.81	250,970

<<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	209,300	28.00	2.19%
BT1	0	13.80	0.00%
CPC	0	18.20	0.00%
DCM	2,881,100	36.95	0.00%
DHB	10,300	8.30	-4.60%
DOC	100	10.00	0.00%
DPM	2,514,100	35.20	-0.85%