Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2018	-0.40 / -1.43%	27.60	27.95	27.00	27.50	27.19	14.99	75,030
10/4/2018	+0.40 / +1.45%	27.50	27.90	27.50	27.90	27.68	15.21	45,480
10/3/2018	+0.20 / +0.73%	27.80	27.80	27.45	27.50	27.57	14.99	35,400
10/2/2018	-0.30 / -1.09%	27.60	27.60	27.30	27.30	27.43	14.88	29,200
10/1/2018	+0.20 / +0.73%	27.40	27.95	27.40	27.60	27.62	15.05	63,500
9/28/2018	-0.40 / -1.44%	27.80	27.80	27.40	27.40	27.60	14.94	58,220
9/27/2018	+0.10 / +0.36%	28.30	28.30	27.70	27.80	27.97	15.16	32,360
9/26/2018	+0.50 / +1.84%	27.20	27.70	27.10	27.70	27.41	15.10	70,590
9/25/2018	+0.20 / +0.74%	27.00	27.25	27.00	27.20	27.16	14.83	32,920
9/24/2018	+0.15 / +0.56%	26.85	27.10	26.85	27.00	27.00	14.72	17,630
9/21/2018	-0.45 / -1.65%	27.45	27.45	26.85	26.85	26.94	14.64	65,780
9/20/2018	+0.40 / +1.49%	27.00	27.30	26.50	27.30	26.85	14.88	46,000
9/19/2018	-0.60 / -2.18%	27.65	27.65	26.90	26.90	27.06	14.67	30,670
9/18/2018	-0.15 / -0.54%	27.65	27.85	27.00	27.50	27.23	14.99	23,030
9/17/2018	+0.90 / +3.36%	26.95	27.70	26.80	27.65	27.36	15.07	58,520
9/14/2018	+0.45 / +1.71%	26.20	27.20	26.20	26.75	26.52	14.58	76,910
9/13/2018	0.00 / 0.00%	26.30	26.50	26.20	26.30	26.32	14.34	35,870
9/12/2018	-0.10 / -0.38%	26.85	26.85	26.00	26.30	26.16	14.34	35,630
9/11/2018	+0.20 / +0.76%	26.20	26.40	26.05	26.40	26.30	14.39	23,310
9/10/2018	-0.35 / -1.32%	27.95	27.95	26.20	26.20	26.36	14.28	7,930
9/7/2018	-0.45 / -1.67%	26.50	27.30	26.25	26.55	26.44	14.47	21,630
9/6/2018	-0.30 / -1.10%	27.30	27.30	26.50	27.00	26.65	14.72	152,590
9/5/2018	-0.20 / -0.73%	27.90	27.90	26.60	27.30	27.06	14.88	16,960
9/4/2018	-1.10 / -3.85%	28.60	28.60	27.40	27.50	27.57	14.99	15,450
8/31/2018	-0.20 / -0.69%	28.80	29.35	28.60	28.60	28.83	15.59	43,490
8/30/2018	+1.55 / +5.69%	27.25	28.90	27.25	28.80	28.15	15.70	69,840
8/29/2018	+0.45 / +1.68%	26.80	27.50	26.80	27.25	27.17	14.86	374,160
8/28/2018	0.00 / 0.00%	26.10	26.80	26.10	26.80	26.62	14.61	14,540
8/27/2018	+0.90 / +3.47%	25.90	26.80	25.90	26.80	26.41	14.61	42,680
8/24/2018	-0.10 / -0.38%	26.30	26.30	25.90	25.90	26.11	14.12	10,150

<<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	95,100	14.00	1.45%
BT1	700	12.10	0.00%
CPC	1,300	17.00	-1.73%
DCM	2,257,000	33.95	-1.74%
DHB	1,100	8.70	1.16%
DOC	0	10.00	0.00%
DPM	3,401,600	23.15	-0.22%