Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/7/2017	0.00 / 0.00%	40.00	40.50	39.90	40.00	40.09	21.00	96,290
9/6/2017	-0.10 / -0.25%	40.10	40.15	39.80	40.00	39.97	21.00	127,040
9/5/2017	+0.05 / +0.12%	40.05	40.40	40.05	40.10	40.16	21.06	57,890
9/1/2017	-0.15 / -0.37%	40.30	40.35	40.05	40.05	40.17	21.03	108,370
8/31/2017	-0.30 / -0.74%	40.35	40.50	40.20	40.20	40.30	21.11	208,810
8/30/2017	+0.10 / +0.25%	40.50	41.30	40.30	40.50	40.48	21.27	184,600
8/29/2017	-0.10 / -0.25%	40.30	40.55	40.30	40.40	40.47	21.21	61,040
8/28/2017	0.00 / 0.00%	40.30	40.55	40.20	40.50	40.37	21.27	93,570
8/25/2017	+0.05 / +0.12%	40.50	40.65	40.40	40.50	40.50	21.27	113,380
8/24/2017	-0.15 / -0.37%	40.00	40.75	40.00	40.45	40.47	21.24	28,910
8/23/2017	-0.40 / -0.98%	40.70	40.80	40.00	40.60	40.28	21.32	15,790
8/22/2017	+1.00 / +2.50%	40.00	41.00	40.00	41.00	40.81	21.53	128,390

<<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%