Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2017	-0.10 / -0.25%	40.20	40.70	40.20	40.25	40.38	20.86	13,620
10/4/2017	+0.30 / +0.75%	40.05	40.35	40.05	40.35	40.24	20.91	78,450
10/3/2017	-0.30 / -0.74%	40.35	40.45	40.00	40.05	40.23	20.76	59,240
10/2/2017	+0.05 / +0.12%	40.45	40.45	40.10	40.35	40.33	20.91	43,940
9/29/2017	+0.20 / +0.50%	40.00	40.40	39.80	40.30	40.03	20.89	74,470
9/28/2017	-0.45 / -1.11%	40.55	40.80	40.00	40.10	40.11	20.78	110,220
9/27/2017	-0.15 / -0.37%	40.90	40.90	40.20	40.55	40.49	21.02	41,150
9/26/2017	-0.05 / -0.12%	40.75	40.95	40.60	40.70	40.78	21.09	74,280
9/25/2017	-0.05 / -0.12%	41.50	41.50	40.60	40.75	40.71	21.12	34,930
9/22/2017	0.00 / 0.00%	41.00	41.00	40.70	40.80	40.78	21.14	103,840
9/21/2017	-0.20 / -0.49%	41.10	41.40	40.80	40.80	40.85	21.14	44,600
9/20/2017	0.00 / 0.00%	41.00	41.00	40.70	41.00	40.88	21.25	47,950
9/19/2017	+0.20 / +0.49%	40.60	41.40	40.60	41.00	40.90	21.25	131,990
9/18/2017	-0.40 / -0.97%	41.50	41.50	40.60	40.80	40.81	21.14	59,060
9/15/2017	-0.50 / -1.20%	41.80	41.80	41.00	41.20	41.27	21.35	121,860
9/14/2017	+1.70 / +4.25%	40.25	41.70	40.00	41.70	41.12	21.61	256,610
9/13/2017	0.00 / 0.00%	40.00	40.35	39.80	40.00	39.96	20.73	106,720
9/12/2017	-0.10 / -0.25%	40.20	40.30	39.85	40.00	40.02	20.73	59,440
9/11/2017	+0.20 / +0.50%	39.60	40.20	39.60	40.10	39.91	20.78	40,440
9/8/2017	-0.10 / -0.25%	40.00	40.00	39.90	39.90	39.98	20.68	35,890
9/7/2017	0.00 / 0.00%	40.00	40.50	39.90	40.00	40.09	20.73	96,290
9/6/2017	-0.10 / -0.25%	40.10	40.15	39.80	40.00	39.97	20.73	127,040
9/5/2017	+0.05 / +0.12%	40.05	40.40	40.05	40.10	40.16	20.78	57,890
9/1/2017	-0.15 / -0.37%	40.30	40.35	40.05	40.05	40.17	20.76	108,370
8/31/2017	-0.30 / -0.74%	40.35	40.50	40.20	40.20	40.30	20.83	208,810
8/30/2017	+0.10 / +0.25%	40.50	41.30	40.30	40.50	40.48	20.99	184,600
8/29/2017	-0.10 / -0.25%	40.30	40.55	40.30	40.40	40.47	20.94	61,040
8/28/2017	0.00 / 0.00%	40.30	40.55	40.20	40.50	40.37	20.99	93,570
8/25/2017	+0.05 / +0.12%	40.50	40.65	40.40	40.50	40.50	20.99	113,380
8/24/2017	-0.15 / -0.37%	40.00	40.75	40.00	40.45	40.47	20.96	28,910

<<Previous 30 days Next 30 days>>

BFC News

29/04	BFC: List of candidates nominated for election to the BOD and BOS
16/04	BFC: Additional Documents for the 2025 AMG
09/04	BFC: Holding 2025 AGM
09/04	BFC: Invitation letter and Documents for AGM 2025
09/04	BFC: BOD resolution dated April 03, 2025

More News

Related Companies

	Volume	Price	Change
AVG	36,000	14.80	-3.27%
BT1	0	15.00	0.00%
CPC	600	19.50	2.63%
DCM	998,300	33.65	-1.61%
DHB	1,100	9.00	-1.10%
DOC	0	10.00	0.00%
DPM	1,044,400	33.85	-0.15%