Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2021	-0.40 / -1.11%	35.55	36.40	35.30	35.60	35.66	27.62	546,100
10/4/2021	0.00 / 0.00%	36.15	37.00	35.50	36.00	36.32	27.93	924,900
10/1/2021	+1.75 / +5.11%	33.90	36.50	33.60	36.00	35.50	27.93	1,538,900
9/30/2021	+1.30 / +3.95%	33.50	34.85	33.00	34.25	33.79	26.57	821,300
9/29/2021	+2.15 / +6.98%	30.80	32.95	30.00	32.95	32.08	25.57	798,900
9/28/2021	+0.30 / +0.98%	30.00	31.00	29.50	30.80	30.05	23.90	358,800
9/27/2021	-1.35 / -4.24%	31.85	31.90	30.50	30.50	30.96	23.66	421,600
9/24/2021	-0.95 / -2.90%	32.20	32.75	31.70	31.85	32.13	24.71	243,400
9/23/2021	-0.20 / -0.61%	33.00	33.45	32.80	32.80	33.17	25.45	674,600
9/22/2021	+0.15 / +0.46%	33.30	33.40	32.60	33.00	32.90	25.60	297,500
9/21/2021	-0.05 / -0.15%	32.40	32.90	32.00	32.85	32.42	25.49	285,800
9/20/2021	-0.15 / -0.45%	33.60	34.30	32.90	32.90	33.58	25.53	675,900
9/17/2021	+1.45 / +4.59%	31.50	33.40	30.60	33.05	31.49	25.64	686,400
9/16/2021	-0.70 / -2.17%	32.00	32.60	31.05	31.60	31.80	24.52	767,400
9/15/2021	-1.30 / -3.87%	34.00	34.00	32.30	32.30	32.89	25.06	714,100
9/14/2021	0.00 / 0.00%	33.30	34.60	33.30	33.60	33.88	26.07	402,500
9/13/2021	-0.80 / -2.33%	34.10	34.30	33.40	33.60	33.78	26.07	567,700
9/10/2021	-0.50 / -1.43%	34.90	35.00	34.05	34.40	34.36	26.69	252,600
9/9/2021	+0.75 / +2.20%	34.00	35.10	33.35	34.90	34.07	27.08	741,200
9/8/2021	-1.35 / -3.80%	34.50	35.50	34.00	34.15	34.59	26.50	794,200
9/7/2021	-1.70 / -4.57%	37.20	37.20	35.50	35.50	36.19	27.54	799,100
9/6/2021	-0.25 / -0.67%	38.50	38.50	37.05	37.20	37.65	28.86	1,781,200
9/1/2021	+1.05 / +2.88%	36.40	38.15	36.30	37.45	37.46	29.06	2,022,800
8/31/2021	+0.50 / +1.39%	35.90	36.85	35.60	36.40	36.18	28.24	529,700
8/30/2021	+0.10 / +0.28%	36.20	36.95	35.40	35.90	36.04	27.85	1,338,600
8/27/2021	+1.35 / +3.92%	34.60	35.80	33.50	35.80	34.39	27.78	304,900
8/26/2021	+0.90 / +2.68%	33.00	35.80	33.00	34.45	34.71	26.73	354,000
8/25/2021	-1.35 / -3.87%	35.00	35.00	32.80	33.55	33.32	26.03	242,000
8/24/2021	-1.60 / -4.38%	36.50	36.75	34.00	34.90	35.00	27.08	223,300
8/23/2021	+0.60 / +1.67%	35.90	37.40	35.80	36.50	36.60	28.32	805,100

<<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	5,000	25.80	3.20%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DCM	1,173,900	36.70	-0.14%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%