Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2023	-0.65 / -3.28%	19.40	19.75	18.85	19.15	19.09	17.81	143,800
10/27/2023	-0.10 / -0.50%	19.05	20.00	18.90	19.80	19.36	18.41	224,700
10/26/2023	-0.35 / -1.73%	20.00	20.00	18.85	19.90	18.94	18.50	1,287,800
10/25/2023	-0.70 / -3.34%	20.50	20.80	19.90	20.25	20.23	18.83	292,800
10/24/2023	+0.95 / +4.75%	20.00	20.95	19.50	20.95	20.42	19.48	321,500
10/23/2023	-0.50 / -2.44%	20.45	20.45	19.20	20.00	19.61	18.60	423,800
10/20/2023	+0.50 / +2.50%	19.40	20.50	19.40	20.50	19.83	19.06	213,900
10/19/2023	-0.20 / -0.99%	20.20	20.20	19.70	20.00	19.93	18.60	146,700
10/18/2023	0.00 / 0.00%	20.40	20.80	19.20	20.20	20.21	18.78	654,500
10/17/2023	-1.00 / -4.72%	21.20	21.30	20.20	20.20	20.95	18.78	288,300
10/16/2023	+0.40 / +1.92%	20.90	21.60	20.85	21.20	21.09	19.71	771,200
10/13/2023	+0.20 / +0.97%	20.15	20.90	20.00	20.80	20.41	19.34	389,400
10/12/2023	+0.10 / +0.49%	20.50	20.65	20.35	20.60	20.51	19.15	230,000
10/11/2023	+0.60 / +3.02%	20.10	20.95	20.00	20.50	20.40	19.06	702,600
10/10/2023	+0.05 / +0.25%	20.45	20.45	19.85	19.90	19.97	18.50	344,900
10/9/2023	+0.55 / +2.85%	19.35	20.30	19.30	19.85	19.88	18.46	186,700
10/6/2023	0.00 / 0.00%	19.30	19.60	18.90	19.30	19.04	17.95	128,600
10/5/2023	-0.10 / -0.52%	19.70	20.00	19.20	19.30	19.62	17.95	112,300
10/4/2023	+0.80 / +4.30%	18.40	19.75	18.40	19.40	19.22	18.04	215,900
10/3/2023	-0.75 / -3.88%	19.00	19.15	18.60	18.60	18.74	17.29	70,900
10/2/2023	+0.45 / +2.38%	19.10	19.45	18.70	19.35	19.24	17.99	181,000
9/29/2023	+0.10 / +0.53%	18.75	18.95	18.70	18.90	18.84	17.57	57,700
9/28/2023	+0.10 / +0.53%	18.95	18.95	18.70	18.80	18.79	17.48	83,300
9/27/2023	+0.25 / +1.36%	18.45	18.70	18.35	18.70	18.51	17.39	87,300
9/26/2023	-0.10 / -0.54%	18.50	18.95	18.10	18.45	18.50	17.16	208,400
9/25/2023	-1.30 / -6.55%	19.80	19.90	18.55	18.55	19.17	17.25	237,100
9/22/2023	-0.35 / -1.73%	19.65	20.20	19.20	19.85	19.57	18.46	371,000
9/21/2023	0.00 / 0.00%	20.20	20.50	19.90	20.20	20.11	18.78	138,600
9/20/2023	+0.30 / +1.51%	19.90	20.25	19.90	20.20	20.10	18.78	180,900
9/19/2023	+0.35 / +1.79%	19.55	20.00	19.35	19.90	19.62	18.50	271,100

<<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	31,900	37.90	13.81%
BT1	100	13.70	0.74%
CPC	0	18.00	0.00%
DCM	6,638,300	37.90	1.34%
DHB	6,700	8.00	0.00%
DOC	0	10.00	0.00%
DPM	5,767,900	35.50	1.87%