Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2017	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.12	20.48	43,150
10/18/2017	+0.30 / +0.77%	39.80	39.80	38.90	39.50	39.19	20.74	31,510
10/17/2017	-0.40 / -1.01%	39.40	39.60	39.00	39.20	39.11	20.58	141,720
10/16/2017	-0.30 / -0.75%	39.90	40.15	39.60	39.60	39.79	20.79	75,470
10/13/2017	-0.10 / -0.25%	40.00	40.45	39.80	39.90	39.96	20.95	51,370
10/12/2017	-0.50 / -1.23%	40.50	40.90	40.00	40.00	40.08	21.00	135,220
10/11/2017	+0.05 / +0.12%	40.45	40.70	40.40	40.50	40.51	21.27	38,830
10/10/2017	-0.50 / -1.22%	41.35	41.35	40.45	40.45	40.53	21.24	24,900
10/9/2017	+0.15 / +0.37%	41.00	41.00	40.50	40.95	40.70	21.50	11,000
10/6/2017	+0.55 / +1.37%	40.30	41.50	40.30	40.80	41.00	21.42	134,780
10/5/2017	-0.10 / -0.25%	40.20	40.70	40.20	40.25	40.38	21.14	13,620
10/4/2017	+0.30 / +0.75%	40.05	40.35	40.05	40.35	40.24	21.19	78,450
10/3/2017	-0.30 / -0.74%	40.35	40.45	40.00	40.05	40.23	21.03	59,240
10/2/2017	+0.05 / +0.12%	40.45	40.45	40.10	40.35	40.33	21.19	43,940
9/29/2017	+0.20 / +0.50%	40.00	40.40	39.80	40.30	40.03	21.16	74,470
9/28/2017	-0.45 / -1.11%	40.55	40.80	40.00	40.10	40.11	21.06	110,220
9/27/2017	-0.15 / -0.37%	40.90	40.90	40.20	40.55	40.49	21.29	41,150
9/26/2017	-0.05 / -0.12%	40.75	40.95	40.60	40.70	40.78	21.37	74,280
9/25/2017	-0.05 / -0.12%	41.50	41.50	40.60	40.75	40.71	21.40	34,930
9/22/2017	0.00 / 0.00%	41.00	41.00	40.70	40.80	40.78	21.42	103,840
9/21/2017	-0.20 / -0.49%	41.10	41.40	40.80	40.80	40.85	21.42	44,600
9/20/2017	0.00 / 0.00%	41.00	41.00	40.70	41.00	40.88	21.53	47,950
9/19/2017	+0.20 / +0.49%	40.60	41.40	40.60	41.00	40.90	21.53	131,990
9/18/2017	-0.40 / -0.97%	41.50	41.50	40.60	40.80	40.81	21.42	59,060
9/15/2017	-0.50 / -1.20%	41.80	41.80	41.00	41.20	41.27	21.63	121,860
9/14/2017	+1.70 / +4.25%	40.25	41.70	40.00	41.70	41.12	21.90	256,610
9/13/2017	0.00 / 0.00%	40.00	40.35	39.80	40.00	39.96	21.00	106,720
9/12/2017	-0.10 / -0.25%	40.20	40.30	39.85	40.00	40.02	21.00	59,440
9/11/2017	+0.20 / +0.50%	39.60	40.20	39.60	40.10	39.91	21.06	40,440
9/8/2017	-0.10 / -0.25%	40.00	40.00	39.90	39.90	39.98	20.95	35,890

<<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	136,500	32.30	-15.00%
BT1	0	13.80	0.00%
CPC	200	18.20	1.11%
DCM	9,144,800	36.95	-2.89%
DHB	22,600	8.70	0.00%
DOC	0	10.00	0.00%
DPM	6,489,700	35.50	-2.34%